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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,183 | 1,183 | 1,149 | 1,149 | -18 | -1.5% | 20,900 |
| 2025/02/14 | 1,202 | 1,204 | 1,163 | 1,167 | -65 | -5.3% | 47,800 |
| 2025/02/13 | 1,225 | 1,232 | 1,217 | 1,232 | +13 | +1.1% | 30,300 |
| 2025/02/12 | 1,228 | 1,228 | 1,212 | 1,219 | +11 | +0.9% | 15,900 |
| 2025/02/10 | 1,222 | 1,222 | 1,201 | 1,208 | -2 | -0.2% | 7,900 |
| 2025/02/07 | 1,210 | 1,225 | 1,182 | 1,210 | +2 | +0.2% | 23,200 |
| 2025/02/06 | 1,191 | 1,220 | 1,191 | 1,208 | +13 | +1.1% | 17,500 |
| 2025/02/05 | 1,189 | 1,203 | 1,189 | 1,195 | +6 | +0.5% | 7,900 |
| 2025/02/04 | 1,214 | 1,214 | 1,187 | 1,189 | +2 | +0.2% | 14,600 |
| 2025/02/03 | 1,189 | 1,197 | 1,170 | 1,187 | -12 | -1% | 25,600 |
| 2025/01/31 | 1,202 | 1,210 | 1,197 | 1,199 | -8 | -0.7% | 13,700 |
| 2025/01/30 | 1,205 | 1,210 | 1,194 | 1,207 | -1 | -0.1% | 14,900 |
| 2025/01/29 | 1,197 | 1,216 | 1,190 | 1,208 | +17 | +1.4% | 30,600 |
| 2025/01/28 | 1,173 | 1,191 | 1,158 | 1,191 | +36 | +3.1% | 27,500 |
| 2025/01/27 | 1,130 | 1,162 | 1,130 | 1,155 | +29 | +2.6% | 28,300 |
| 2025/01/24 | 1,131 | 1,137 | 1,125 | 1,126 | +5 | +0.4% | 16,300 |
| 2025/01/23 | 1,127 | 1,136 | 1,121 | 1,121 | -5 | -0.4% | 17,800 |
| 2025/01/22 | 1,108 | 1,130 | 1,097 | 1,126 | +17 | +1.5% | 23,300 |
| 2025/01/21 | 1,112 | 1,117 | 1,107 | 1,109 | -3 | -0.3% | 13,700 |
| 2025/01/20 | 1,115 | 1,127 | 1,109 | 1,112 | -2 | -0.2% | 13,100 |
| 2025/01/17 | 1,115 | 1,121 | 1,111 | 1,114 | -5 | -0.4% | 7,100 |
| 2025/01/16 | 1,127 | 1,131 | 1,119 | 1,119 | -8 | -0.7% | 18,900 |
| 2025/01/15 | 1,127 | 1,135 | 1,127 | 1,127 | ±0 | ±0% | 9,500 |
| 2025/01/14 | 1,141 | 1,141 | 1,126 | 1,127 | -14 | -1.2% | 14,800 |
| 2025/01/10 | 1,149 | 1,156 | 1,141 | 1,141 | -6 | -0.5% | 14,800 |
| 2025/01/09 | 1,162 | 1,170 | 1,147 | 1,147 | -20 | -1.7% | 20,200 |
| 2025/01/08 | 1,172 | 1,176 | 1,162 | 1,167 | -5 | -0.4% | 23,100 |
| 2025/01/07 | 1,200 | 1,200 | 1,172 | 1,172 | -12 | -1% | 19,500 |
| 2025/01/06 | 1,190 | 1,198 | 1,175 | 1,184 | -12 | -1% | 25,100 |
| 2024/12/30 | 1,229 | 1,229 | 1,196 | 1,196 | -33 | -2.7% | 18,900 |
| 2024/12/27 | 1,179 | 1,231 | 1,179 | 1,229 | +53 | +4.5% | 42,500 |
| 2024/12/26 | 1,121 | 1,179 | 1,120 | 1,176 | +51 | +4.5% | 75,200 |
| 2024/12/25 | 1,149 | 1,149 | 1,120 | 1,125 | -27 | -2.3% | 40,400 |
| 2024/12/24 | 1,161 | 1,165 | 1,151 | 1,152 | -10 | -0.9% | 22,600 |
| 2024/12/23 | 1,165 | 1,179 | 1,161 | 1,162 | -3 | -0.3% | 30,800 |
| 2024/12/20 | 1,166 | 1,182 | 1,165 | 1,165 | -2 | -0.2% | 28,600 |
| 2024/12/19 | 1,164 | 1,168 | 1,153 | 1,167 | -10 | -0.8% | 27,100 |
| 2024/12/18 | 1,154 | 1,177 | 1,142 | 1,177 | +21 | +1.8% | 33,500 |
| 2024/12/17 | 1,155 | 1,163 | 1,151 | 1,156 | -15 | -1.3% | 26,800 |
| 2024/12/16 | 1,186 | 1,186 | 1,171 | 1,171 | -18 | -1.5% | 21,200 |
| 2024/12/13 | 1,185 | 1,197 | 1,185 | 1,189 | -8 | -0.7% | 15,300 |
| 2024/12/12 | 1,209 | 1,209 | 1,192 | 1,197 | -8 | -0.7% | 14,000 |
| 2024/12/11 | 1,206 | 1,207 | 1,195 | 1,205 | ±0 | ±0% | 20,300 |
| 2024/12/10 | 1,215 | 1,217 | 1,205 | 1,205 | ±0 | ±0% | 14,200 |
| 2024/12/09 | 1,188 | 1,210 | 1,188 | 1,205 | +16 | +1.3% | 20,500 |
| 2024/12/06 | 1,194 | 1,196 | 1,187 | 1,189 | +1 | +0.1% | 16,900 |
| 2024/12/05 | 1,179 | 1,193 | 1,178 | 1,188 | +12 | +1% | 20,600 |
| 2024/12/04 | 1,198 | 1,200 | 1,176 | 1,176 | -26 | -2.2% | 32,700 |
| 2024/12/03 | 1,196 | 1,212 | 1,196 | 1,202 | +2 | +0.2% | 20,100 |
| 2024/12/02 | 1,213 | 1,213 | 1,196 | 1,200 | +5 | +0.4% | 16,200 |
51～
100
件表示中 / 3691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 | 119,600円 | +11.6% | -6.0% | 0.00% | 4.36倍 | 8.92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 |
| ＩＴＭ | 159,300円 | +7.9% | +3.1% | 6.28% | 19.80倍 | 3.63倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| ＭＳＯＬ | 188,600円 | +1.4% | - | 1.70% | 14.80倍 | 5.59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 |
| アイモバイル | 54,800円 | +22.8% | +25.2% | 4.74% | 10.74倍 | 1.87倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| オリコンＨＤ | 497,500円 | +0.8% | +11.9% | 4.02% | 10.23倍 | 1.21倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
市場注目の銘柄
チャート関連のコラム
