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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,579 | 1,579 | 1,493 | 1,505 | -47 | -3% | 60,800 |
| 2022/04/07 | 1,605 | 1,610 | 1,542 | 1,552 | -53 | -3.3% | 57,800 |
| 2022/04/06 | 1,567 | 1,612 | 1,563 | 1,605 | +23 | +1.5% | 54,300 |
| 2022/04/05 | 1,555 | 1,588 | 1,545 | 1,582 | +37 | +2.4% | 39,500 |
| 2022/04/04 | 1,570 | 1,570 | 1,525 | 1,545 | -13 | -0.8% | 32,500 |
| 2022/04/01 | 1,575 | 1,575 | 1,542 | 1,558 | -31 | -2% | 38,900 |
| 2022/03/31 | 1,615 | 1,615 | 1,589 | 1,589 | -27 | -1.7% | 61,000 |
| 2022/03/30 | 1,567 | 1,616 | 1,567 | 1,616 | +51 | +3.3% | 81,200 |
| 2022/03/29 | 1,563 | 1,567 | 1,527 | 1,565 | +2 | +0.1% | 50,000 |
| 2022/03/28 | 1,598 | 1,598 | 1,562 | 1,563 | -19 | -1.2% | 44,500 |
| 2022/03/25 | 1,610 | 1,620 | 1,572 | 1,582 | -32 | -2% | 50,200 |
| 2022/03/24 | 1,595 | 1,614 | 1,552 | 1,614 | +8 | +0.5% | 77,800 |
| 2022/03/23 | 1,608 | 1,645 | 1,592 | 1,606 | -3 | -0.2% | 56,200 |
| 2022/03/22 | 1,604 | 1,609 | 1,562 | 1,609 | +5 | +0.3% | 68,500 |
| 2022/03/18 | 1,615 | 1,616 | 1,577 | 1,604 | -11 | -0.7% | 102,500 |
| 2022/03/17 | 1,631 | 1,695 | 1,570 | 1,615 | +16 | +1% | 137,600 |
| 2022/03/16 | 1,589 | 1,615 | 1,564 | 1,599 | +69 | +4.5% | 120,900 |
| 2022/03/15 | 1,490 | 1,530 | 1,464 | 1,530 | +47 | +3.2% | 69,400 |
| 2022/03/14 | 1,485 | 1,519 | 1,450 | 1,483 | +100 | +7.2% | 84,200 |
| 2022/03/11 | 1,394 | 1,402 | 1,354 | 1,383 | -7 | -0.5% | 63,600 |
| 2022/03/10 | 1,346 | 1,399 | 1,343 | 1,390 | +86 | +6.6% | 62,500 |
| 2022/03/09 | 1,318 | 1,344 | 1,298 | 1,304 | ±0 | ±0% | 56,400 |
| 2022/03/08 | 1,281 | 1,354 | 1,281 | 1,304 | -21 | -1.6% | 87,600 |
| 2022/03/07 | 1,373 | 1,373 | 1,308 | 1,325 | -77 | -5.5% | 72,400 |
| 2022/03/04 | 1,430 | 1,442 | 1,397 | 1,402 | -47 | -3.2% | 54,100 |
| 2022/03/03 | 1,448 | 1,458 | 1,431 | 1,449 | +22 | +1.5% | 39,100 |
| 2022/03/02 | 1,428 | 1,438 | 1,404 | 1,427 | -36 | -2.5% | 56,300 |
| 2022/03/01 | 1,499 | 1,499 | 1,452 | 1,463 | -19 | -1.3% | 50,800 |
| 2022/02/28 | 1,512 | 1,513 | 1,463 | 1,482 | -29 | -1.9% | 64,700 |
| 2022/02/25 | 1,425 | 1,512 | 1,425 | 1,511 | +69 | +4.8% | 56,400 |
| 2022/02/24 | 1,451 | 1,480 | 1,428 | 1,442 | -54 | -3.6% | 74,700 |
| 2022/02/22 | 1,497 | 1,530 | 1,468 | 1,496 | -9 | -0.6% | 68,200 |
| 2022/02/21 | 1,528 | 1,537 | 1,500 | 1,505 | -54 | -3.5% | 58,100 |
| 2022/02/18 | 1,535 | 1,574 | 1,525 | 1,559 | -3 | -0.2% | 50,400 |
| 2022/02/17 | 1,597 | 1,615 | 1,562 | 1,562 | -28 | -1.8% | 72,500 |
| 2022/02/16 | 1,584 | 1,617 | 1,567 | 1,590 | +58 | +3.8% | 71,500 |
| 2022/02/15 | 1,547 | 1,579 | 1,527 | 1,532 | -9 | -0.6% | 68,300 |
| 2022/02/14 | 1,532 | 1,547 | 1,518 | 1,541 | -17 | -1.1% | 56,200 |
| 2022/02/10 | 1,545 | 1,570 | 1,526 | 1,558 | +28 | +1.8% | 79,000 |
| 2022/02/09 | 1,538 | 1,538 | 1,481 | 1,530 | +1 | +0.1% | 70,500 |
| 2022/02/08 | 1,496 | 1,548 | 1,470 | 1,529 | +63 | +4.3% | 83,100 |
| 2022/02/07 | 1,490 | 1,490 | 1,440 | 1,466 | -43 | -2.8% | 76,100 |
| 2022/02/04 | 1,449 | 1,523 | 1,422 | 1,509 | +57 | +3.9% | 100,700 |
| 2022/02/03 | 1,444 | 1,474 | 1,425 | 1,452 | -4 | -0.3% | 107,300 |
| 2022/02/02 | 1,379 | 1,475 | 1,378 | 1,456 | +104 | +7.7% | 117,500 |
| 2022/02/01 | 1,350 | 1,359 | 1,332 | 1,352 | +23 | +1.7% | 36,700 |
| 2022/01/31 | 1,259 | 1,335 | 1,259 | 1,329 | +49 | +3.8% | 48,500 |
| 2022/01/28 | 1,265 | 1,285 | 1,231 | 1,280 | +27 | +2.2% | 62,500 |
| 2022/01/27 | 1,264 | 1,285 | 1,241 | 1,253 | -13 | -1% | 115,100 |
| 2022/01/26 | 1,300 | 1,313 | 1,265 | 1,266 | -36 | -2.8% | 65,000 |
751～
800
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
