KNT-CTホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,675 | 1,689 | 1,665 | 1,679 | +5 | +0.3% | 72,500 |
2023/02/24 | 1,689 | 1,690 | 1,644 | 1,674 | -24 | -1.4% | 120,300 |
2023/02/22 | 1,697 | 1,703 | 1,680 | 1,698 | -15 | -0.9% | 78,900 |
2023/02/21 | 1,749 | 1,750 | 1,713 | 1,713 | ±0 | ±0% | 85,700 |
2023/02/20 | 1,742 | 1,750 | 1,703 | 1,713 | -24 | -1.4% | 91,500 |
2023/02/17 | 1,750 | 1,778 | 1,713 | 1,737 | -42 | -2.4% | 135,700 |
2023/02/16 | 1,674 | 1,793 | 1,668 | 1,779 | +134 | +8.1% | 464,600 |
2023/02/15 | 1,639 | 1,662 | 1,622 | 1,645 | +16 | +1% | 113,700 |
2023/02/14 | 1,668 | 1,675 | 1,619 | 1,629 | -32 | -1.9% | 132,300 |
2023/02/13 | 1,655 | 1,690 | 1,603 | 1,661 | +6 | +0.4% | 237,600 |
2023/02/10 | 1,783 | 1,792 | 1,590 | 1,655 | -88 | -5% | 787,700 |
2023/02/09 | 1,726 | 1,770 | 1,708 | 1,743 | +24 | +1.4% | 222,800 |
2023/02/08 | 1,706 | 1,727 | 1,683 | 1,719 | +12 | +0.7% | 35,700 |
2023/02/07 | 1,730 | 1,745 | 1,689 | 1,707 | -15 | -0.9% | 88,300 |
2023/02/06 | 1,712 | 1,737 | 1,700 | 1,722 | +25 | +1.5% | 92,100 |
2023/02/03 | 1,680 | 1,712 | 1,661 | 1,697 | +26 | +1.6% | 100,600 |
2023/02/02 | 1,699 | 1,699 | 1,671 | 1,671 | -28 | -1.6% | 30,900 |
2023/02/01 | 1,691 | 1,710 | 1,688 | 1,699 | +8 | +0.5% | 33,800 |
2023/01/31 | 1,694 | 1,710 | 1,676 | 1,691 | -9 | -0.5% | 35,400 |
2023/01/30 | 1,699 | 1,734 | 1,689 | 1,700 | +11 | +0.7% | 71,300 |
2023/01/27 | 1,696 | 1,699 | 1,675 | 1,689 | -2 | -0.1% | 29,200 |
2023/01/26 | 1,684 | 1,692 | 1,671 | 1,691 | +6 | +0.4% | 45,500 |
2023/01/25 | 1,674 | 1,710 | 1,665 | 1,685 | +7 | +0.4% | 36,400 |
2023/01/24 | 1,703 | 1,703 | 1,665 | 1,678 | +4 | +0.2% | 42,900 |
2023/01/23 | 1,709 | 1,712 | 1,651 | 1,674 | -31 | -1.8% | 83,800 |
2023/01/20 | 1,620 | 1,710 | 1,615 | 1,705 | +90 | +5.6% | 113,300 |
2023/01/19 | 1,597 | 1,623 | 1,591 | 1,615 | +13 | +0.8% | 33,800 |
2023/01/18 | 1,590 | 1,603 | 1,571 | 1,602 | +17 | +1.1% | 42,100 |
2023/01/17 | 1,549 | 1,588 | 1,549 | 1,585 | +35 | +2.3% | 34,700 |
2023/01/16 | 1,571 | 1,578 | 1,547 | 1,550 | -27 | -1.7% | 67,700 |
2023/01/13 | 1,607 | 1,610 | 1,573 | 1,577 | -19 | -1.2% | 43,900 |
2023/01/12 | 1,628 | 1,628 | 1,585 | 1,596 | -32 | -2% | 65,000 |
2023/01/11 | 1,655 | 1,660 | 1,615 | 1,628 | -20 | -1.2% | 35,700 |
2023/01/10 | 1,651 | 1,689 | 1,648 | 1,648 | +4 | +0.2% | 53,900 |
2023/01/06 | 1,598 | 1,646 | 1,598 | 1,644 | +35 | +2.2% | 42,800 |
2023/01/05 | 1,635 | 1,635 | 1,592 | 1,609 | -22 | -1.3% | 39,700 |
2023/01/04 | 1,683 | 1,683 | 1,628 | 1,631 | -33 | -2% | 45,100 |
2022/12/30 | 1,650 | 1,684 | 1,649 | 1,664 | +7 | +0.4% | 65,700 |
2022/12/29 | 1,668 | 1,675 | 1,650 | 1,657 | +1 | +0.1% | 50,500 |
2022/12/28 | 1,672 | 1,680 | 1,643 | 1,656 | -7 | -0.4% | 62,600 |
2022/12/27 | 1,647 | 1,696 | 1,646 | 1,663 | +38 | +2.3% | 111,300 |
2022/12/26 | 1,599 | 1,647 | 1,591 | 1,625 | +23 | +1.4% | 49,300 |
2022/12/23 | 1,590 | 1,606 | 1,582 | 1,602 | -17 | -1.1% | 51,900 |
2022/12/22 | 1,590 | 1,634 | 1,586 | 1,619 | +38 | +2.4% | 87,200 |
2022/12/21 | 1,555 | 1,590 | 1,531 | 1,581 | +13 | +0.8% | 90,700 |
2022/12/20 | 1,613 | 1,626 | 1,550 | 1,568 | -45 | -2.8% | 118,800 |
2022/12/19 | 1,610 | 1,623 | 1,606 | 1,613 | -15 | -0.9% | 50,300 |
2022/12/16 | 1,618 | 1,639 | 1,606 | 1,628 | +8 | +0.5% | 72,200 |
2022/12/15 | 1,618 | 1,640 | 1,616 | 1,620 | -7 | -0.4% | 50,400 |
2022/12/14 | 1,683 | 1,683 | 1,608 | 1,627 | -56 | -3.3% | 149,300 |
301~
350
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「KNTCT」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
KNTCT | 130,400円 | +11.6% | -6.0% | 0.00% | 4.75倍 | 17.14倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
Vコマース | 107,000円 | -3.7% | -23.3% | 3.93% | 8.58倍 | 1.03倍 |
|
アフィリエイト(成果報酬型)広告で首位級。ヤフー出店者向けにクリック課金広告、CRM展開 |
バリューHR | 132,400円 | +15.0% | +2.8% | 1.89% | 36.10倍 | 5.74倍 |
|
健保の保健事業や企業の健康関連業務をネット代行。健保の新設・運営支援も。配当性向5割超 |
スタジオアリス | 203,400円 | +1.1% | +13.7% | 2.46% | 27.64倍 | 1.16倍 |
|
子ども写真館最大手。七五三が売上の4割。成人式用振り袖撮影貸し出しセット「ふりホ」拡充 |
アイロムG | 278,200円 | - | - | - | - | 2.64倍 |
|
SMO(医療機関向け治験支援)主力。国内外でCRO(医薬品開発受託)。iPS関連も事業化 |
市場注目の銘柄
チャート関連のコラム