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 |
|---|---|---|---|---|---|---|---|
| 2023/01/18 | 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 |
| 2022/12/13 | 1,630 | 1,692 | 1,630 | 1,683 | +29 | +1.8% | 67,000 |
| 2022/12/12 | 1,625 | 1,654 | 1,593 | 1,654 | +34 | +2.1% | 64,700 |
| 2022/12/09 | 1,618 | 1,648 | 1,618 | 1,620 | -12 | -0.7% | 45,000 |
| 2022/12/08 | 1,648 | 1,648 | 1,614 | 1,632 | -16 | -1% | 57,200 |
| 2022/12/07 | 1,612 | 1,654 | 1,607 | 1,648 | +12 | +0.7% | 78,500 |
| 2022/12/06 | 1,650 | 1,650 | 1,626 | 1,636 | -21 | -1.3% | 43,500 |
| 2022/12/05 | 1,665 | 1,670 | 1,636 | 1,657 | -11 | -0.7% | 55,200 |
| 2022/12/02 | 1,711 | 1,711 | 1,667 | 1,668 | -65 | -3.8% | 96,200 |
| 2022/12/01 | 1,748 | 1,751 | 1,711 | 1,733 | +3 | +0.2% | 121,600 |
| 2022/11/30 | 1,754 | 1,785 | 1,721 | 1,730 | -22 | -1.3% | 118,900 |
| 2022/11/29 | 1,687 | 1,753 | 1,671 | 1,752 | +56 | +3.3% | 149,800 |
| 2022/11/28 | 1,711 | 1,727 | 1,675 | 1,696 | +25 | +1.5% | 126,000 |
| 2022/11/25 | 1,643 | 1,679 | 1,615 | 1,671 | +34 | +2.1% | 90,800 |
| 2022/11/24 | 1,624 | 1,653 | 1,624 | 1,637 | +31 | +1.9% | 78,300 |
| 2022/11/22 | 1,627 | 1,627 | 1,602 | 1,606 | -9 | -0.6% | 61,200 |
| 2022/11/21 | 1,660 | 1,674 | 1,610 | 1,615 | -38 | -2.3% | 67,400 |
| 2022/11/18 | 1,664 | 1,690 | 1,635 | 1,653 | +4 | +0.2% | 116,400 |
| 2022/11/17 | 1,555 | 1,653 | 1,549 | 1,649 | +84 | +5.4% | 146,300 |
| 2022/11/16 | 1,620 | 1,628 | 1,555 | 1,565 | -67 | -4.1% | 167,900 |
| 2022/11/15 | 1,618 | 1,635 | 1,605 | 1,632 | -3 | -0.2% | 105,200 |
| 2022/11/14 | 1,628 | 1,655 | 1,612 | 1,635 | -15 | -0.9% | 120,600 |
| 2022/11/11 | 1,691 | 1,691 | 1,611 | 1,650 | +6 | +0.4% | 184,500 |
| 2022/11/10 | 1,624 | 1,730 | 1,611 | 1,644 | +43 | +2.7% | 389,400 |
| 2022/11/09 | 1,630 | 1,635 | 1,575 | 1,601 | -36 | -2.2% | 229,400 |
| 2022/11/08 | 1,660 | 1,667 | 1,636 | 1,637 | -12 | -0.7% | 85,100 |
| 2022/11/07 | 1,638 | 1,655 | 1,612 | 1,649 | +12 | +0.7% | 73,000 |
| 2022/11/04 | 1,648 | 1,674 | 1,637 | 1,637 | -16 | -1% | 81,300 |
601～
650
件表示中 / 3731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 | 99,800円 | +8.6% | +7.7% | 0.00% | 4.01倍 | 3.21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 | 111,400円 | +24.2% | +18.8% | 1.26% | 16.47倍 | 4.31倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| 学 情 | 176,500円 | +14.6% | +4.8% | 3.80% | 10.28倍 | 1.72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「Ｒｅ就活キャンパス」を展開 |
| エスプール | 34,200円 | +5.0% | +9.1% | 2.92% | 14.00倍 | 2.72倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| Ｖコマース | 77,900円 | -24.7% | -63.6% | 6.29% | 8.04倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
