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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/02 | 1,653 | 1,667 | 1,638 | 1,653 | ±0 | ±0% | 69,400 |
| 2022/11/01 | 1,625 | 1,655 | 1,620 | 1,653 | +33 | +2% | 62,600 |
| 2022/10/31 | 1,626 | 1,633 | 1,607 | 1,620 | +1 | +0.1% | 69,100 |
| 2022/10/28 | 1,619 | 1,647 | 1,612 | 1,619 | -13 | -0.8% | 158,300 |
| 2022/10/27 | 1,640 | 1,656 | 1,610 | 1,632 | -15 | -0.9% | 98,900 |
| 2022/10/26 | 1,680 | 1,685 | 1,645 | 1,647 | -27 | -1.6% | 92,300 |
| 2022/10/25 | 1,674 | 1,694 | 1,634 | 1,674 | +4 | +0.2% | 118,900 |
| 2022/10/24 | 1,730 | 1,730 | 1,668 | 1,670 | -58 | -3.4% | 125,300 |
| 2022/10/21 | 1,760 | 1,772 | 1,720 | 1,728 | -49 | -2.8% | 103,100 |
| 2022/10/20 | 1,780 | 1,791 | 1,738 | 1,777 | -28 | -1.6% | 137,400 |
| 2022/10/19 | 1,843 | 1,843 | 1,793 | 1,805 | -38 | -2.1% | 152,500 |
| 2022/10/18 | 1,861 | 1,890 | 1,826 | 1,843 | ±0 | ±0% | 156,600 |
| 2022/10/17 | 1,801 | 1,859 | 1,791 | 1,843 | +41 | +2.3% | 146,400 |
| 2022/10/14 | 1,769 | 1,805 | 1,708 | 1,802 | +54 | +3.1% | 168,200 |
| 2022/10/13 | 1,889 | 1,896 | 1,748 | 1,748 | -108 | -5.8% | 276,400 |
| 2022/10/12 | 1,835 | 1,887 | 1,780 | 1,856 | +24 | +1.3% | 191,400 |
| 2022/10/11 | 1,882 | 1,913 | 1,780 | 1,832 | -10 | -0.5% | 242,800 |
| 2022/10/07 | 1,762 | 1,847 | 1,755 | 1,842 | +77 | +4.4% | 146,900 |
| 2022/10/06 | 1,741 | 1,799 | 1,739 | 1,765 | +30 | +1.7% | 103,400 |
| 2022/10/05 | 1,810 | 1,810 | 1,733 | 1,735 | -28 | -1.6% | 70,000 |
| 2022/10/04 | 1,795 | 1,795 | 1,749 | 1,763 | +6 | +0.3% | 69,800 |
| 2022/10/03 | 1,784 | 1,784 | 1,705 | 1,757 | -32 | -1.8% | 85,800 |
| 2022/09/30 | 1,817 | 1,817 | 1,769 | 1,789 | -52 | -2.8% | 94,500 |
| 2022/09/29 | 1,869 | 1,890 | 1,817 | 1,841 | +12 | +0.7% | 115,500 |
| 2022/09/28 | 1,903 | 1,904 | 1,803 | 1,829 | -53 | -2.8% | 113,100 |
| 2022/09/27 | 1,893 | 1,900 | 1,821 | 1,882 | +26 | +1.4% | 79,200 |
| 2022/09/26 | 1,928 | 1,948 | 1,850 | 1,856 | -57 | -3% | 132,900 |
| 2022/09/22 | 1,860 | 1,919 | 1,816 | 1,913 | +30 | +1.6% | 121,800 |
| 2022/09/21 | 1,945 | 1,972 | 1,873 | 1,883 | -74 | -3.8% | 111,000 |
| 2022/09/20 | 2,006 | 2,015 | 1,905 | 1,957 | -49 | -2.4% | 192,800 |
| 2022/09/16 | 1,959 | 2,047 | 1,940 | 2,006 | +87 | +4.5% | 433,300 |
| 2022/09/15 | 1,819 | 1,930 | 1,805 | 1,919 | +115 | +6.4% | 271,000 |
| 2022/09/14 | 1,685 | 1,834 | 1,684 | 1,804 | +39 | +2.2% | 244,800 |
| 2022/09/13 | 1,723 | 1,771 | 1,722 | 1,765 | +66 | +3.9% | 141,600 |
| 2022/09/12 | 1,671 | 1,717 | 1,661 | 1,699 | +68 | +4.2% | 87,900 |
| 2022/09/09 | 1,599 | 1,635 | 1,587 | 1,631 | +34 | +2.1% | 56,300 |
| 2022/09/08 | 1,616 | 1,623 | 1,590 | 1,597 | +12 | +0.8% | 49,100 |
| 2022/09/07 | 1,570 | 1,588 | 1,543 | 1,585 | -4 | -0.3% | 50,800 |
| 2022/09/06 | 1,605 | 1,606 | 1,575 | 1,589 | -31 | -1.9% | 68,500 |
601～
650
件表示中 / 3692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 | 119,100円 | +11.6% | -6.0% | 0.00% | 4.34倍 | 8.88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 |
| シーティーエス | 78,500円 | +8.3% | +10.7% | 3.57% | 13.51倍 | 2.52倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| コプロＨＤ | 163,000円 | +24.5% | +22.7% | 3.68% | 17.69倍 | 4.10倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| 日本ケア | 199,600円 | +10.2% | +13.6% | 3.51% | 17.23倍 | 1.91倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| ＭＳＯＬ | 188,800円 | +1.4% | - | 1.69% | 14.82倍 | 5.60倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
市場注目の銘柄
チャート関連のコラム
