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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,003 | 1,007 | 994 | 1,001 | -1 | -0.1% | 60,100 |
| 2025/06/12 | 1,008 | 1,010 | 1,000 | 1,002 | -6 | -0.6% | 24,900 |
| 2025/06/11 | 1,017 | 1,017 | 1,008 | 1,008 | +3 | +0.3% | 12,700 |
| 2025/06/10 | 1,012 | 1,019 | 1,005 | 1,005 | +4 | +0.4% | 20,200 |
| 2025/06/09 | 1,001 | 1,007 | 998 | 1,001 | +1 | +0.1% | 20,800 |
| 2025/06/06 | 1,010 | 1,012 | 998 | 1,000 | -2 | -0.2% | 34,500 |
| 2025/06/05 | 1,013 | 1,016 | 1,002 | 1,002 | -16 | -1.6% | 35,000 |
| 2025/06/04 | 1,021 | 1,029 | 1,018 | 1,018 | +8 | +0.8% | 23,400 |
| 2025/06/03 | 1,040 | 1,040 | 1,010 | 1,010 | -30 | -2.9% | 59,200 |
| 2025/06/02 | 1,054 | 1,054 | 1,034 | 1,040 | -15 | -1.4% | 32,900 |
| 2025/05/30 | 1,055 | 1,066 | 1,055 | 1,055 | ±0 | ±0% | 23,100 |
| 2025/05/29 | 1,053 | 1,058 | 1,048 | 1,055 | +7 | +0.7% | 26,400 |
| 2025/05/28 | 1,069 | 1,071 | 1,048 | 1,048 | -7 | -0.7% | 26,300 |
| 2025/05/27 | 1,057 | 1,067 | 1,055 | 1,055 | -1 | -0.1% | 18,500 |
| 2025/05/26 | 1,077 | 1,090 | 1,041 | 1,056 | -14 | -1.3% | 47,000 |
| 2025/05/23 | 1,073 | 1,091 | 1,070 | 1,070 | +13 | +1.2% | 15,400 |
| 2025/05/22 | 1,073 | 1,075 | 1,049 | 1,057 | -23 | -2.1% | 43,800 |
| 2025/05/21 | 1,102 | 1,111 | 1,080 | 1,080 | -19 | -1.7% | 26,400 |
| 2025/05/20 | 1,104 | 1,107 | 1,092 | 1,099 | -7 | -0.6% | 28,300 |
| 2025/05/19 | 1,116 | 1,121 | 1,105 | 1,106 | -9 | -0.8% | 24,400 |
| 2025/05/16 | 1,115 | 1,125 | 1,106 | 1,115 | ±0 | ±0% | 19,700 |
| 2025/05/15 | 1,140 | 1,140 | 1,115 | 1,115 | -27 | -2.4% | 28,700 |
| 2025/05/14 | 1,199 | 1,210 | 1,126 | 1,142 | -83 | -6.8% | 119,700 |
| 2025/05/13 | 1,249 | 1,249 | 1,222 | 1,225 | -9 | -0.7% | 24,600 |
| 2025/05/12 | 1,227 | 1,244 | 1,227 | 1,234 | +9 | +0.7% | 10,600 |
| 2025/05/09 | 1,221 | 1,272 | 1,202 | 1,225 | +17 | +1.4% | 130,600 |
| 2025/05/08 | 1,206 | 1,221 | 1,196 | 1,208 | -9 | -0.7% | 8,900 |
| 2025/05/07 | 1,195 | 1,229 | 1,161 | 1,217 | +26 | +2.2% | 96,000 |
| 2025/05/02 | 1,164 | 1,223 | 1,161 | 1,191 | +20 | +1.7% | 60,700 |
| 2025/05/01 | 1,164 | 1,180 | 1,162 | 1,171 | -2 | -0.2% | 13,800 |
| 2025/04/30 | 1,176 | 1,179 | 1,160 | 1,173 | -3 | -0.3% | 11,900 |
| 2025/04/28 | 1,189 | 1,199 | 1,176 | 1,176 | -13 | -1.1% | 18,700 |
| 2025/04/25 | 1,178 | 1,192 | 1,175 | 1,189 | +7 | +0.6% | 12,800 |
| 2025/04/24 | 1,203 | 1,203 | 1,178 | 1,182 | -21 | -1.7% | 18,500 |
| 2025/04/23 | 1,197 | 1,221 | 1,188 | 1,203 | +6 | +0.5% | 29,200 |
| 2025/04/22 | 1,173 | 1,197 | 1,173 | 1,197 | +16 | +1.4% | 18,200 |
| 2025/04/21 | 1,160 | 1,188 | 1,160 | 1,181 | +4 | +0.3% | 15,800 |
| 2025/04/18 | 1,139 | 1,180 | 1,136 | 1,177 | +39 | +3.4% | 17,600 |
| 2025/04/17 | 1,138 | 1,143 | 1,118 | 1,138 | +1 | +0.1% | 12,500 |
| 2025/04/16 | 1,139 | 1,147 | 1,137 | 1,137 | -2 | -0.2% | 8,800 |
| 2025/04/15 | 1,152 | 1,154 | 1,137 | 1,139 | +4 | +0.4% | 9,000 |
| 2025/04/14 | 1,126 | 1,154 | 1,126 | 1,135 | +9 | +0.8% | 23,800 |
| 2025/04/11 | 1,092 | 1,128 | 1,064 | 1,126 | +6 | +0.5% | 38,700 |
| 2025/04/10 | 1,129 | 1,129 | 1,104 | 1,120 | +78 | +7.5% | 47,000 |
| 2025/04/09 | 1,070 | 1,074 | 1,033 | 1,042 | -56 | -5.1% | 32,900 |
| 2025/04/08 | 1,038 | 1,105 | 1,038 | 1,098 | +105 | +10.6% | 46,000 |
| 2025/04/07 | 1,084 | 1,084 | 993 | 993 | -121 | -10.9% | 80,300 |
| 2025/04/04 | 1,161 | 1,176 | 1,107 | 1,114 | -67 | -5.7% | 49,500 |
| 2025/04/03 | 1,163 | 1,188 | 1,161 | 1,181 | -42 | -3.4% | 33,300 |
| 2025/04/02 | 1,209 | 1,246 | 1,209 | 1,223 | +25 | +2.1% | 53,700 |
1～
50
件表示中 / 3720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 | 99,600円 | +8.6% | +7.7% | 0.00% | 4.00倍 | 3.20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 |
| ライズ | 109,300円 | +24.2% | +18.8% | 1.28% | 16.11倍 | 4.22倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
| Ｖコマース | 79,500円 | -24.7% | -63.6% | 6.16% | 8.21倍 | 1.34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 |
| セントラルＳＰ | 238,800円 | +8.4% | +67.3% | 1.68% | 19.11倍 | 1.03倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| 学 情 | 177,100円 | +14.6% | +4.8% | 3.78% | 10.32倍 | 1.73倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
市場注目の銘柄
チャート関連のコラム
