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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 1,773 | 1,773 | 1,747 | 1,754 | -22 | -1.2% | 32,800 |
| 2018/05/08 | 1,796 | 1,799 | 1,772 | 1,776 | -13 | -0.7% | 27,700 |
| 2018/05/07 | 1,762 | 1,794 | 1,762 | 1,789 | +27 | +1.5% | 26,300 |
| 2018/05/02 | 1,759 | 1,762 | 1,730 | 1,762 | +9 | +0.5% | 18,100 |
| 2018/05/01 | 1,771 | 1,771 | 1,742 | 1,753 | -17 | -1% | 24,000 |
| 2018/04/27 | 1,791 | 1,794 | 1,762 | 1,770 | -24 | -1.3% | 27,400 |
| 2018/04/26 | 1,798 | 1,800 | 1,780 | 1,794 | -11 | -0.6% | 31,500 |
| 2018/04/25 | 1,758 | 1,807 | 1,758 | 1,805 | +36 | +2% | 52,900 |
| 2018/04/24 | 1,740 | 1,777 | 1,731 | 1,769 | +46 | +2.7% | 78,700 |
| 2018/04/23 | 1,714 | 1,731 | 1,714 | 1,723 | -8 | -0.5% | 26,800 |
| 2018/04/20 | 1,715 | 1,740 | 1,711 | 1,731 | +9 | +0.5% | 31,800 |
| 2018/04/19 | 1,714 | 1,728 | 1,714 | 1,722 | +8 | +0.5% | 28,700 |
| 2018/04/18 | 1,704 | 1,729 | 1,704 | 1,714 | +10 | +0.6% | 26,700 |
| 2018/04/17 | 1,705 | 1,728 | 1,696 | 1,704 | -25 | -1.4% | 32,800 |
| 2018/04/16 | 1,703 | 1,730 | 1,703 | 1,729 | +28 | +1.6% | 22,400 |
| 2018/04/13 | 1,689 | 1,707 | 1,681 | 1,701 | +14 | +0.8% | 29,100 |
| 2018/04/12 | 1,697 | 1,702 | 1,687 | 1,687 | -10 | -0.6% | 23,800 |
| 2018/04/11 | 1,712 | 1,712 | 1,692 | 1,697 | -22 | -1.3% | 32,000 |
| 2018/04/10 | 1,715 | 1,728 | 1,707 | 1,719 | -7 | -0.4% | 30,900 |
| 2018/04/09 | 1,710 | 1,728 | 1,707 | 1,726 | +5 | +0.3% | 23,700 |
| 2018/04/06 | 1,755 | 1,758 | 1,719 | 1,721 | -33 | -1.9% | 30,000 |
| 2018/04/05 | 1,772 | 1,779 | 1,742 | 1,754 | -11 | -0.6% | 33,900 |
| 2018/04/04 | 1,700 | 1,777 | 1,700 | 1,765 | +67 | +3.9% | 67,300 |
| 2018/04/03 | 1,700 | 1,711 | 1,690 | 1,698 | -15 | -0.9% | 25,600 |
| 2018/04/02 | 1,728 | 1,729 | 1,710 | 1,713 | -29 | -1.7% | 27,300 |
| 2018/03/30 | 1,749 | 1,754 | 1,727 | 1,742 | +5 | +0.3% | 22,800 |
| 2018/03/29 | 1,737 | 1,746 | 1,720 | 1,737 | +8 | +0.5% | 26,900 |
| 2018/03/28 | 1,729 | 1,737 | 1,710 | 1,729 | -6 | -0.3% | 40,300 |
| 2018/03/27 | 1,691 | 1,743 | 1,691 | 1,735 | +57 | +3.4% | 63,300 |
| 2018/03/26 | 1,685 | 1,686 | 1,646 | 1,678 | -12 | -0.7% | 62,400 |
| 2018/03/23 | 1,714 | 1,716 | 1,683 | 1,690 | -61 | -3.5% | 72,100 |
| 2018/03/22 | 1,730 | 1,751 | 1,724 | 1,751 | +22 | +1.3% | 36,400 |
| 2018/03/20 | 1,711 | 1,737 | 1,693 | 1,729 | +8 | +0.5% | 35,900 |
| 2018/03/19 | 1,737 | 1,740 | 1,708 | 1,721 | -24 | -1.4% | 36,700 |
| 2018/03/16 | 1,776 | 1,776 | 1,740 | 1,745 | -35 | -2% | 54,300 |
| 2018/03/15 | 1,802 | 1,802 | 1,765 | 1,780 | -12 | -0.7% | 25,900 |
| 2018/03/14 | 1,799 | 1,809 | 1,787 | 1,792 | -12 | -0.7% | 16,900 |
| 2018/03/13 | 1,769 | 1,810 | 1,769 | 1,804 | +27 | +1.5% | 41,300 |
| 2018/03/12 | 1,779 | 1,791 | 1,767 | 1,777 | +8 | +0.5% | 45,400 |
| 2018/03/09 | 1,819 | 1,823 | 1,766 | 1,769 | -45 | -2.5% | 76,300 |
| 2018/03/08 | 1,834 | 1,838 | 1,805 | 1,814 | -17 | -0.9% | 30,800 |
| 2018/03/07 | 1,851 | 1,870 | 1,824 | 1,831 | -42 | -2.2% | 51,300 |
| 2018/03/06 | 1,895 | 1,925 | 1,869 | 1,873 | -7 | -0.4% | 60,900 |
| 2018/03/05 | 1,866 | 1,885 | 1,857 | 1,880 | +12 | +0.6% | 83,000 |
| 2018/03/02 | 1,830 | 1,882 | 1,800 | 1,868 | +25 | +1.4% | 84,500 |
| 2018/03/01 | 1,893 | 1,893 | 1,840 | 1,843 | -35 | -1.9% | 56,700 |
| 2018/02/28 | 1,850 | 1,903 | 1,843 | 1,878 | +40 | +2.2% | 134,900 |
| 2018/02/27 | 1,818 | 1,855 | 1,790 | 1,838 | +32 | +1.8% | 109,600 |
| 2018/02/26 | 1,799 | 1,818 | 1,788 | 1,806 | +5 | +0.3% | 77,600 |
| 2018/02/23 | 1,785 | 1,802 | 1,767 | 1,801 | +16 | +0.9% | 22,700 |
1801～
1850
件表示中 / 3787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 | 157,400円 | +8.6% | +7.7% | 0.00% | 6.32倍 | 5.07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 |
| スバル興 | 343,000円 | -3.1% | -7.1% | 2.33% | 14.61倍 | 1.20倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| バリューＨＲ | 159,100円 | +15.8% | +19.2% | 1.63% | 47.37倍 | 6.46倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| アイドマＨＤ | 276,800円 | +22.4% | +15.5% | 1.08% | 24.93倍 | 6.08倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| エフアンドエム | 267,700円 | +22.3% | +15.2% | 1.57% | 18.97倍 | 3.00倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
市場注目の銘柄
チャート関連のコラム
