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 |
|---|---|---|---|---|---|---|---|
| 2017/11/30 | 1,717 | 1,720 | 1,692 | 1,708 | -4 | -0.2% | 49,100 |
| 2017/11/29 | 1,682 | 1,716 | 1,681 | 1,712 | +31 | +1.8% | 80,300 |
| 2017/11/28 | 1,704 | 1,705 | 1,675 | 1,681 | -18 | -1.1% | 42,300 |
| 2017/11/27 | 1,716 | 1,716 | 1,671 | 1,699 | +23 | +1.4% | 91,900 |
| 2017/11/24 | 1,652 | 1,694 | 1,642 | 1,676 | +24 | +1.5% | 63,800 |
| 2017/11/22 | 1,668 | 1,677 | 1,651 | 1,652 | -16 | -1% | 41,100 |
| 2017/11/21 | 1,664 | 1,674 | 1,658 | 1,668 | +4 | +0.2% | 51,400 |
| 2017/11/20 | 1,656 | 1,675 | 1,655 | 1,664 | +12 | +0.7% | 53,800 |
| 2017/11/17 | 1,666 | 1,675 | 1,640 | 1,652 | +14 | +0.9% | 81,700 |
| 2017/11/16 | 1,654 | 1,676 | 1,627 | 1,638 | -12 | -0.7% | 155,000 |
| 2017/11/15 | 1,684 | 1,691 | 1,641 | 1,650 | -28 | -1.7% | 105,900 |
| 2017/11/14 | 1,675 | 1,707 | 1,649 | 1,678 | +5 | +0.3% | 194,200 |
| 2017/11/13 | 1,653 | 1,698 | 1,641 | 1,673 | +20 | +1.2% | 175,700 |
| 2017/11/10 | 1,852 | 1,860 | 1,641 | 1,653 | -233 | -12.4% | 542,100 |
| 2017/11/09 | 1,958 | 1,962 | 1,857 | 1,886 | -66 | -3.4% | 134,000 |
| 2017/11/08 | 1,944 | 1,952 | 1,931 | 1,952 | +2 | +0.1% | 60,900 |
| 2017/11/07 | 1,966 | 1,986 | 1,947 | 1,950 | -23 | -1.2% | 80,800 |
| 2017/11/06 | 1,986 | 2,010 | 1,962 | 1,973 | -14 | -0.7% | 66,500 |
| 2017/11/02 | 1,971 | 1,993 | 1,955 | 1,987 | +20 | +1% | 52,600 |
| 2017/11/01 | 1,962 | 1,971 | 1,948 | 1,967 | +1 | +0.1% | 52,000 |
| 2017/10/31 | 1,969 | 1,969 | 1,940 | 1,966 | -8 | -0.4% | 56,200 |
| 2017/10/30 | 1,953 | 1,974 | 1,941 | 1,974 | +27 | +1.4% | 67,500 |
| 2017/10/27 | 1,949 | 1,953 | 1,934 | 1,947 | +8 | +0.4% | 27,700 |
| 2017/10/26 | 1,915 | 1,949 | 1,907 | 1,939 | +22 | +1.1% | 62,400 |
| 2017/10/25 | 1,952 | 1,952 | 1,914 | 1,917 | -32 | -1.6% | 35,500 |
| 2017/10/24 | 1,940 | 1,954 | 1,926 | 1,949 | +8 | +0.4% | 35,900 |
| 2017/10/23 | 1,955 | 1,958 | 1,937 | 1,941 | +14 | +0.7% | 23,000 |
| 2017/10/20 | 1,943 | 1,952 | 1,922 | 1,927 | -30 | -1.5% | 91,100 |
| 2017/10/19 | 1,937 | 1,966 | 1,937 | 1,957 | +20 | +1% | 35,300 |
| 2017/10/18 | 1,931 | 1,957 | 1,925 | 1,937 | +1 | +0.1% | 31,100 |
| 2017/10/17 | 1,969 | 1,969 | 1,925 | 1,936 | -33 | -1.7% | 52,300 |
| 2017/10/16 | 1,958 | 1,973 | 1,954 | 1,969 | +16 | +0.8% | 37,900 |
| 2017/10/13 | 1,986 | 1,990 | 1,948 | 1,953 | -49 | -2.4% | 63,800 |
| 2017/10/12 | 1,984 | 2,016 | 1,972 | 2,002 | +28 | +1.4% | 51,500 |
| 2017/10/11 | 1,992 | 1,992 | 1,947 | 1,974 | +2 | +0.1% | 44,300 |
| 2017/10/10 | 1,967 | 1,996 | 1,967 | 1,972 | -16 | -0.8% | 35,200 |
| 2017/10/06 | 1,995 | 2,000 | 1,958 | 1,988 | -17 | -0.8% | 83,700 |
| 2017/10/05 | 2,026 | 2,037 | 1,991 | 2,005 | -42 | -2.1% | 49,600 |
| 2017/10/04 | 2,004 | 2,066 | 2,004 | 2,047 | +13 | +0.6% | 52,600 |
| 2017/10/03 | 2,093 | 2,093 | 2,009 | 2,034 | -37 | -1.8% | 55,200 |
| 2017/10/02 | 2,091 | 2,093 | 2,050 | 2,071 | -31 | -1.5% | 62,600 |
| 2017/09/29 | 2,100 | 2,114 | 2,091 | 2,102 | -12 | -0.6% | 48,800 |
| 2017/09/28 | 2,104 | 2,117 | 2,089 | 2,114 | +16 | +0.8% | 65,300 |
| 2017/09/27 | 2,143 | 2,150 | 2,091 | 2,098 | +1,883 | +875.8% | 65,500 |
| 2017/09/26 | 215 | 220 | 214 | 215 | ±0 | ±0% | 527,000 |
| 2017/09/25 | 213 | 217 | 213 | 215 | ±0 | ±0% | 396,000 |
| 2017/09/22 | 215 | 215 | 212 | 215 | ±0 | ±0% | 268,000 |
| 2017/09/21 | 215 | 216 | 212 | 215 | ±0 | ±0% | 478,000 |
| 2017/09/20 | 218 | 220 | 214 | 215 | -4 | -1.8% | 585,000 |
| 2017/09/19 | 218 | 219 | 217 | 219 | +2 | +0.9% | 340,000 |
1851～
1900
件表示中 / 3732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 |
| キャリアリンク | 217,500円 | +5.3% | +0.1% | 5.52% | 13.97倍 | 1.76倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| ツカダＧＨＤ | 55,800円 | +11.7% | +1.9% | 2.15% | 5.02倍 | 0.83倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| 学 情 | 172,800円 | +14.6% | +4.8% | 3.88% | 10.07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 |
| ポート | 190,000円 | +27.5% | +17.7% | 0.63% | 11.04倍 | 2.86倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
市場注目の銘柄
チャート関連のコラム
