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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 1,629 | 1,640 | 1,615 | 1,618 | +7 | +0.4% | 57,300 |
| 2022/08/18 | 1,575 | 1,615 | 1,572 | 1,611 | +20 | +1.3% | 55,500 |
| 2022/08/17 | 1,575 | 1,608 | 1,570 | 1,591 | +16 | +1% | 71,900 |
| 2022/08/16 | 1,572 | 1,582 | 1,557 | 1,575 | +3 | +0.2% | 39,500 |
| 2022/08/15 | 1,567 | 1,588 | 1,558 | 1,572 | -2 | -0.1% | 55,100 |
| 2022/08/12 | 1,564 | 1,605 | 1,564 | 1,574 | +37 | +2.4% | 112,100 |
| 2022/08/10 | 1,542 | 1,542 | 1,485 | 1,537 | -74 | -4.6% | 219,000 |
| 2022/08/09 | 1,588 | 1,629 | 1,580 | 1,611 | +35 | +2.2% | 115,400 |
| 2022/08/08 | 1,556 | 1,588 | 1,543 | 1,576 | +20 | +1.3% | 67,900 |
| 2022/08/05 | 1,546 | 1,561 | 1,536 | 1,556 | +5 | +0.3% | 62,800 |
| 2022/08/04 | 1,542 | 1,561 | 1,526 | 1,551 | +9 | +0.6% | 55,600 |
| 2022/08/03 | 1,540 | 1,560 | 1,530 | 1,542 | +5 | +0.3% | 46,200 |
| 2022/08/02 | 1,540 | 1,550 | 1,521 | 1,537 | -13 | -0.8% | 39,400 |
| 2022/08/01 | 1,518 | 1,558 | 1,493 | 1,550 | +57 | +3.8% | 84,300 |
| 2022/07/29 | 1,522 | 1,528 | 1,486 | 1,493 | -21 | -1.4% | 34,500 |
| 2022/07/28 | 1,515 | 1,515 | 1,495 | 1,514 | +10 | +0.7% | 42,600 |
| 2022/07/27 | 1,503 | 1,510 | 1,485 | 1,504 | +12 | +0.8% | 32,100 |
| 2022/07/26 | 1,500 | 1,523 | 1,491 | 1,492 | -2 | -0.1% | 30,200 |
| 2022/07/25 | 1,477 | 1,500 | 1,468 | 1,494 | +33 | +2.3% | 35,900 |
| 2022/07/22 | 1,487 | 1,487 | 1,453 | 1,461 | -28 | -1.9% | 40,000 |
| 2022/07/21 | 1,486 | 1,502 | 1,462 | 1,489 | -10 | -0.7% | 49,200 |
| 2022/07/20 | 1,477 | 1,504 | 1,474 | 1,499 | +50 | +3.5% | 57,000 |
| 2022/07/19 | 1,436 | 1,449 | 1,423 | 1,449 | +37 | +2.6% | 33,000 |
| 2022/07/15 | 1,450 | 1,450 | 1,407 | 1,412 | -41 | -2.8% | 42,100 |
| 2022/07/14 | 1,448 | 1,457 | 1,421 | 1,453 | +7 | +0.5% | 42,500 |
| 2022/07/13 | 1,470 | 1,470 | 1,435 | 1,446 | -1 | -0.1% | 43,300 |
| 2022/07/12 | 1,454 | 1,454 | 1,418 | 1,447 | +4 | +0.3% | 54,200 |
| 2022/07/11 | 1,430 | 1,450 | 1,429 | 1,443 | +29 | +2.1% | 60,900 |
| 2022/07/08 | 1,410 | 1,447 | 1,405 | 1,414 | +3 | +0.2% | 79,700 |
| 2022/07/07 | 1,450 | 1,450 | 1,368 | 1,411 | -46 | -3.2% | 104,800 |
| 2022/07/06 | 1,506 | 1,506 | 1,430 | 1,457 | -64 | -4.2% | 131,300 |
| 2022/07/05 | 1,493 | 1,525 | 1,493 | 1,521 | +28 | +1.9% | 47,700 |
| 2022/07/04 | 1,559 | 1,559 | 1,487 | 1,493 | -42 | -2.7% | 105,800 |
| 2022/07/01 | 1,670 | 1,670 | 1,526 | 1,535 | -135 | -8.1% | 135,500 |
| 2022/06/30 | 1,684 | 1,697 | 1,656 | 1,670 | -14 | -0.8% | 55,200 |
| 2022/06/29 | 1,612 | 1,687 | 1,610 | 1,684 | +61 | +3.8% | 147,300 |
| 2022/06/28 | 1,613 | 1,641 | 1,611 | 1,623 | +8 | +0.5% | 44,900 |
| 2022/06/27 | 1,630 | 1,631 | 1,593 | 1,615 | +20 | +1.3% | 68,700 |
| 2022/06/24 | 1,596 | 1,596 | 1,541 | 1,595 | -2 | -0.1% | 107,900 |
| 2022/06/23 | 1,611 | 1,636 | 1,580 | 1,597 | -29 | -1.8% | 69,400 |
| 2022/06/22 | 1,680 | 1,680 | 1,618 | 1,626 | -44 | -2.6% | 50,400 |
| 2022/06/21 | 1,634 | 1,683 | 1,622 | 1,670 | +65 | +4% | 53,700 |
| 2022/06/20 | 1,633 | 1,633 | 1,581 | 1,605 | -8 | -0.5% | 45,700 |
| 2022/06/17 | 1,565 | 1,617 | 1,554 | 1,613 | -12 | -0.7% | 108,900 |
| 2022/06/16 | 1,663 | 1,665 | 1,612 | 1,625 | +36 | +2.3% | 104,200 |
| 2022/06/15 | 1,673 | 1,673 | 1,589 | 1,589 | -84 | -5% | 104,500 |
| 2022/06/14 | 1,643 | 1,685 | 1,613 | 1,673 | -18 | -1.1% | 118,700 |
| 2022/06/13 | 1,701 | 1,706 | 1,681 | 1,691 | -44 | -2.5% | 61,400 |
| 2022/06/10 | 1,735 | 1,751 | 1,714 | 1,735 | -22 | -1.3% | 55,700 |
| 2022/06/09 | 1,792 | 1,792 | 1,738 | 1,757 | -19 | -1.1% | 64,700 |
701～
750
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
