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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 1,239 | 1,259 | 1,239 | 1,251 | +15 | +1.2% | 42,500 |
| 2023/12/12 | 1,260 | 1,265 | 1,234 | 1,236 | -21 | -1.7% | 40,900 |
| 2023/12/11 | 1,267 | 1,270 | 1,252 | 1,257 | +8 | +0.6% | 41,200 |
| 2023/12/08 | 1,240 | 1,264 | 1,233 | 1,249 | +8 | +0.6% | 63,500 |
| 2023/12/07 | 1,240 | 1,252 | 1,235 | 1,241 | -12 | -1% | 37,300 |
| 2023/12/06 | 1,236 | 1,255 | 1,236 | 1,253 | +16 | +1.3% | 32,300 |
| 2023/12/05 | 1,241 | 1,258 | 1,237 | 1,237 | -18 | -1.4% | 30,500 |
| 2023/12/04 | 1,239 | 1,263 | 1,234 | 1,255 | +11 | +0.9% | 37,100 |
| 2023/12/01 | 1,249 | 1,251 | 1,239 | 1,244 | -1 | -0.1% | 26,300 |
| 2023/11/30 | 1,243 | 1,245 | 1,226 | 1,245 | -2 | -0.2% | 35,000 |
| 2023/11/29 | 1,256 | 1,270 | 1,247 | 1,247 | -8 | -0.6% | 38,800 |
| 2023/11/28 | 1,263 | 1,272 | 1,252 | 1,255 | -6 | -0.5% | 30,500 |
| 2023/11/27 | 1,255 | 1,264 | 1,236 | 1,261 | +16 | +1.3% | 54,700 |
| 2023/11/24 | 1,275 | 1,278 | 1,245 | 1,245 | -22 | -1.7% | 55,800 |
| 2023/11/22 | 1,260 | 1,270 | 1,260 | 1,267 | -5 | -0.4% | 25,200 |
| 2023/11/21 | 1,266 | 1,278 | 1,259 | 1,272 | +1 | +0.1% | 35,300 |
| 2023/11/20 | 1,267 | 1,298 | 1,264 | 1,271 | +6 | +0.5% | 99,400 |
| 2023/11/17 | 1,248 | 1,265 | 1,242 | 1,265 | +15 | +1.2% | 31,400 |
| 2023/11/16 | 1,265 | 1,272 | 1,245 | 1,250 | -15 | -1.2% | 31,200 |
| 2023/11/15 | 1,240 | 1,273 | 1,240 | 1,265 | +25 | +2% | 83,100 |
| 2023/11/14 | 1,252 | 1,260 | 1,237 | 1,240 | -12 | -1% | 41,700 |
| 2023/11/13 | 1,268 | 1,273 | 1,231 | 1,252 | -24 | -1.9% | 64,900 |
| 2023/11/10 | 1,228 | 1,279 | 1,188 | 1,276 | -29 | -2.2% | 146,600 |
| 2023/11/09 | 1,290 | 1,310 | 1,275 | 1,305 | +14 | +1.1% | 87,100 |
| 2023/11/08 | 1,285 | 1,301 | 1,272 | 1,291 | +15 | +1.2% | 76,500 |
| 2023/11/07 | 1,285 | 1,285 | 1,268 | 1,276 | -8 | -0.6% | 49,000 |
| 2023/11/06 | 1,280 | 1,287 | 1,272 | 1,284 | +19 | +1.5% | 56,400 |
| 2023/11/02 | 1,268 | 1,273 | 1,261 | 1,265 | +3 | +0.2% | 31,500 |
| 2023/11/01 | 1,272 | 1,277 | 1,248 | 1,262 | +6 | +0.5% | 36,700 |
| 2023/10/31 | 1,235 | 1,257 | 1,223 | 1,256 | +21 | +1.7% | 33,400 |
| 2023/10/30 | 1,257 | 1,260 | 1,228 | 1,235 | -24 | -1.9% | 42,200 |
| 2023/10/27 | 1,233 | 1,259 | 1,233 | 1,259 | +20 | +1.6% | 31,000 |
| 2023/10/26 | 1,232 | 1,248 | 1,226 | 1,239 | -16 | -1.3% | 40,800 |
| 2023/10/25 | 1,275 | 1,279 | 1,249 | 1,255 | -12 | -0.9% | 46,900 |
| 2023/10/24 | 1,236 | 1,270 | 1,217 | 1,267 | +47 | +3.9% | 81,900 |
| 2023/10/23 | 1,203 | 1,229 | 1,202 | 1,220 | +9 | +0.7% | 62,500 |
| 2023/10/20 | 1,221 | 1,226 | 1,202 | 1,211 | -11 | -0.9% | 41,100 |
| 2023/10/19 | 1,200 | 1,229 | 1,194 | 1,222 | +5 | +0.4% | 50,200 |
| 2023/10/18 | 1,180 | 1,220 | 1,174 | 1,217 | +37 | +3.1% | 74,800 |
| 2023/10/17 | 1,171 | 1,191 | 1,168 | 1,180 | +24 | +2.1% | 63,000 |
| 2023/10/16 | 1,186 | 1,186 | 1,150 | 1,156 | -42 | -3.5% | 88,800 |
| 2023/10/13 | 1,219 | 1,219 | 1,196 | 1,198 | -29 | -2.4% | 78,700 |
| 2023/10/12 | 1,227 | 1,228 | 1,203 | 1,227 | -3 | -0.2% | 68,800 |
| 2023/10/11 | 1,236 | 1,245 | 1,228 | 1,230 | -12 | -1% | 57,700 |
| 2023/10/10 | 1,259 | 1,259 | 1,234 | 1,242 | -20 | -1.6% | 60,700 |
| 2023/10/06 | 1,251 | 1,265 | 1,251 | 1,262 | +8 | +0.6% | 34,400 |
| 2023/10/05 | 1,233 | 1,258 | 1,233 | 1,254 | +21 | +1.7% | 49,700 |
| 2023/10/04 | 1,257 | 1,265 | 1,224 | 1,233 | -52 | -4% | 136,800 |
| 2023/10/03 | 1,303 | 1,309 | 1,281 | 1,285 | -37 | -2.8% | 109,000 |
| 2023/10/02 | 1,350 | 1,360 | 1,322 | 1,322 | -19 | -1.4% | 63,900 |
101～
150
件表示中 / 3455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 | 129,400円 | +11.6% | -6.0% | 0.00% | 4.71倍 | 17.01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 |
| バリューＨＲ | 135,000円 | +15.0% | +2.8% | 1.85% | 36.68倍 | 5.83倍 |
|
健保の保健事業や企業の健康関連業務をネット代行。健保の新設・運営支援も。配当性向５割超 |
| ＷＤＢ | 181,900円 | +5.1% | -13.4% | 3.33% | 12.03倍 | 1.19倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| スタジオアリス | 203,400円 | +1.1% | +13.7% | 2.46% | 27.64倍 | 1.16倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸し出しセット「ふりホ」拡充 |
| アイロムＧ | 277,300円 | - | - | - | - | 2.63倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。国内外でＣＲＯ（医薬品開発受託）。ｉＰＳ関連も事業化 |
市場注目の銘柄
チャート関連のコラム
