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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,306 | 1,320 | 1,302 | 1,304 | +1 | +0.1% | 25,400 |
| 2024/05/17 | 1,270 | 1,306 | 1,270 | 1,303 | +29 | +2.3% | 25,500 |
| 2024/05/16 | 1,288 | 1,291 | 1,270 | 1,274 | -20 | -1.5% | 31,600 |
| 2024/05/15 | 1,316 | 1,325 | 1,294 | 1,294 | -22 | -1.7% | 27,600 |
| 2024/05/14 | 1,308 | 1,316 | 1,295 | 1,316 | +7 | +0.5% | 16,000 |
| 2024/05/13 | 1,306 | 1,318 | 1,275 | 1,309 | +17 | +1.3% | 45,300 |
| 2024/05/10 | 1,264 | 1,320 | 1,242 | 1,292 | -32 | -2.4% | 100,300 |
| 2024/05/09 | 1,305 | 1,325 | 1,278 | 1,324 | +32 | +2.5% | 50,700 |
| 2024/05/08 | 1,310 | 1,311 | 1,287 | 1,292 | -18 | -1.4% | 38,600 |
| 2024/05/07 | 1,280 | 1,310 | 1,280 | 1,310 | +50 | +4% | 46,100 |
| 2024/05/02 | 1,264 | 1,268 | 1,256 | 1,260 | -2 | -0.2% | 11,200 |
| 2024/05/01 | 1,266 | 1,266 | 1,254 | 1,262 | -5 | -0.4% | 8,100 |
| 2024/04/30 | 1,275 | 1,275 | 1,253 | 1,267 | +4 | +0.3% | 20,400 |
| 2024/04/26 | 1,245 | 1,263 | 1,237 | 1,263 | +18 | +1.4% | 19,700 |
| 2024/04/25 | 1,256 | 1,256 | 1,245 | 1,245 | -11 | -0.9% | 15,600 |
| 2024/04/24 | 1,270 | 1,270 | 1,256 | 1,256 | +1 | +0.1% | 17,100 |
| 2024/04/23 | 1,260 | 1,260 | 1,244 | 1,255 | +11 | +0.9% | 12,500 |
| 2024/04/22 | 1,245 | 1,250 | 1,234 | 1,244 | +29 | +2.4% | 22,300 |
| 2024/04/19 | 1,242 | 1,250 | 1,215 | 1,215 | -40 | -3.2% | 59,100 |
| 2024/04/18 | 1,224 | 1,259 | 1,222 | 1,255 | +33 | +2.7% | 28,500 |
| 2024/04/17 | 1,258 | 1,258 | 1,222 | 1,222 | -20 | -1.6% | 28,800 |
| 2024/04/16 | 1,275 | 1,275 | 1,233 | 1,242 | -24 | -1.9% | 37,200 |
| 2024/04/15 | 1,268 | 1,271 | 1,260 | 1,266 | -9 | -0.7% | 14,400 |
| 2024/04/12 | 1,260 | 1,284 | 1,256 | 1,275 | +23 | +1.8% | 30,800 |
| 2024/04/11 | 1,270 | 1,270 | 1,252 | 1,252 | -27 | -2.1% | 34,100 |
| 2024/04/10 | 1,280 | 1,290 | 1,276 | 1,279 | +1 | +0.1% | 21,800 |
| 2024/04/09 | 1,255 | 1,278 | 1,255 | 1,278 | +23 | +1.8% | 24,500 |
| 2024/04/08 | 1,260 | 1,268 | 1,249 | 1,255 | -3 | -0.2% | 35,300 |
| 2024/04/05 | 1,240 | 1,267 | 1,231 | 1,258 | +2 | +0.2% | 34,300 |
| 2024/04/04 | 1,276 | 1,277 | 1,246 | 1,256 | -21 | -1.6% | 72,700 |
| 2024/04/03 | 1,289 | 1,294 | 1,269 | 1,277 | -12 | -0.9% | 34,200 |
| 2024/04/02 | 1,325 | 1,334 | 1,285 | 1,289 | -40 | -3% | 69,100 |
| 2024/04/01 | 1,353 | 1,355 | 1,329 | 1,329 | -21 | -1.6% | 24,100 |
| 2024/03/29 | 1,345 | 1,365 | 1,345 | 1,350 | -5 | -0.4% | 24,800 |
| 2024/03/28 | 1,360 | 1,378 | 1,350 | 1,355 | -18 | -1.3% | 37,700 |
| 2024/03/27 | 1,382 | 1,390 | 1,372 | 1,373 | -8 | -0.6% | 47,200 |
| 2024/03/26 | 1,394 | 1,394 | 1,361 | 1,381 | -14 | -1% | 42,500 |
| 2024/03/25 | 1,384 | 1,404 | 1,372 | 1,395 | +15 | +1.1% | 62,500 |
| 2024/03/22 | 1,356 | 1,389 | 1,356 | 1,380 | +10 | +0.7% | 53,500 |
| 2024/03/21 | 1,375 | 1,392 | 1,370 | 1,370 | +9 | +0.7% | 89,500 |
| 2024/03/19 | 1,335 | 1,361 | 1,335 | 1,361 | +11 | +0.8% | 61,700 |
| 2024/03/18 | 1,289 | 1,357 | 1,289 | 1,350 | +80 | +6.3% | 150,800 |
| 2024/03/15 | 1,281 | 1,281 | 1,262 | 1,270 | -18 | -1.4% | 41,400 |
| 2024/03/14 | 1,261 | 1,295 | 1,261 | 1,288 | +28 | +2.2% | 49,700 |
| 2024/03/13 | 1,285 | 1,289 | 1,260 | 1,260 | -10 | -0.8% | 36,400 |
| 2024/03/12 | 1,245 | 1,283 | 1,245 | 1,270 | +27 | +2.2% | 86,800 |
| 2024/03/11 | 1,230 | 1,247 | 1,230 | 1,243 | +13 | +1.1% | 44,500 |
| 2024/03/08 | 1,230 | 1,243 | 1,215 | 1,230 | ±0 | ±0% | 36,200 |
| 2024/03/07 | 1,214 | 1,230 | 1,213 | 1,230 | +17 | +1.4% | 45,400 |
| 2024/03/06 | 1,197 | 1,223 | 1,197 | 1,213 | +13 | +1.1% | 42,300 |
1～
50
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
