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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,375 | 1,375 | 1,345 | 1,352 | -30 | -2.2% | 27,600 |
| 2024/07/04 | 1,376 | 1,390 | 1,353 | 1,382 | +6 | +0.4% | 34,100 |
| 2024/07/03 | 1,379 | 1,381 | 1,364 | 1,376 | +4 | +0.3% | 27,400 |
| 2024/07/02 | 1,350 | 1,378 | 1,350 | 1,372 | +27 | +2% | 57,600 |
| 2024/07/01 | 1,338 | 1,351 | 1,337 | 1,345 | +11 | +0.8% | 23,000 |
| 2024/06/28 | 1,359 | 1,359 | 1,328 | 1,334 | -12 | -0.9% | 39,100 |
| 2024/06/27 | 1,346 | 1,358 | 1,336 | 1,346 | -9 | -0.7% | 33,200 |
| 2024/06/26 | 1,350 | 1,356 | 1,336 | 1,355 | +3 | +0.2% | 29,800 |
| 2024/06/25 | 1,326 | 1,354 | 1,326 | 1,352 | +26 | +2% | 34,500 |
| 2024/06/24 | 1,335 | 1,342 | 1,320 | 1,326 | ±0 | ±0% | 25,300 |
| 2024/06/21 | 1,350 | 1,374 | 1,309 | 1,326 | -19 | -1.4% | 102,400 |
| 2024/06/20 | 1,350 | 1,353 | 1,328 | 1,345 | -4 | -0.3% | 24,000 |
| 2024/06/19 | 1,338 | 1,358 | 1,335 | 1,349 | +12 | +0.9% | 35,600 |
| 2024/06/18 | 1,325 | 1,344 | 1,325 | 1,337 | +6 | +0.5% | 25,600 |
| 2024/06/17 | 1,344 | 1,344 | 1,308 | 1,331 | -13 | -1% | 25,500 |
| 2024/06/14 | 1,320 | 1,345 | 1,316 | 1,344 | +19 | +1.4% | 49,700 |
| 2024/06/13 | 1,336 | 1,336 | 1,317 | 1,325 | -1 | -0.1% | 27,900 |
| 2024/06/12 | 1,327 | 1,339 | 1,322 | 1,326 | +17 | +1.3% | 20,600 |
| 2024/06/11 | 1,318 | 1,327 | 1,308 | 1,309 | -14 | -1.1% | 14,000 |
| 2024/06/10 | 1,340 | 1,340 | 1,315 | 1,323 | -15 | -1.1% | 14,700 |
| 2024/06/07 | 1,302 | 1,340 | 1,300 | 1,338 | +36 | +2.8% | 32,700 |
| 2024/06/06 | 1,314 | 1,323 | 1,293 | 1,302 | -26 | -2% | 26,000 |
| 2024/06/05 | 1,310 | 1,340 | 1,309 | 1,328 | +17 | +1.3% | 25,200 |
| 2024/06/04 | 1,327 | 1,327 | 1,309 | 1,311 | -16 | -1.2% | 13,200 |
| 2024/06/03 | 1,340 | 1,341 | 1,319 | 1,327 | -13 | -1% | 26,600 |
| 2024/05/31 | 1,333 | 1,344 | 1,326 | 1,340 | +7 | +0.5% | 24,500 |
| 2024/05/30 | 1,320 | 1,333 | 1,309 | 1,333 | +21 | +1.6% | 34,100 |
| 2024/05/29 | 1,324 | 1,330 | 1,311 | 1,312 | -16 | -1.2% | 14,700 |
| 2024/05/28 | 1,326 | 1,342 | 1,320 | 1,328 | +5 | +0.4% | 23,700 |
| 2024/05/27 | 1,296 | 1,323 | 1,286 | 1,323 | +27 | +2.1% | 35,200 |
| 2024/05/24 | 1,292 | 1,303 | 1,284 | 1,296 | -10 | -0.8% | 29,300 |
| 2024/05/23 | 1,319 | 1,319 | 1,291 | 1,306 | -31 | -2.3% | 40,700 |
| 2024/05/22 | 1,326 | 1,341 | 1,311 | 1,337 | +27 | +2.1% | 67,200 |
| 2024/05/21 | 1,316 | 1,326 | 1,304 | 1,310 | +6 | +0.5% | 45,000 |
| 2024/05/20 | 1,306 | 1,320 | 1,302 | 1,304 | +1 | +0.1% | 25,400 |
| 2024/05/17 | 1,270 | 1,306 | 1,270 | 1,303 | +29 | +2.3% | 25,500 |
| 2024/05/16 | 1,288 | 1,291 | 1,270 | 1,274 | -20 | -1.5% | 31,600 |
| 2024/05/15 | 1,316 | 1,325 | 1,294 | 1,294 | -22 | -1.7% | 27,600 |
| 2024/05/14 | 1,308 | 1,316 | 1,295 | 1,316 | +7 | +0.5% | 16,000 |
| 2024/05/13 | 1,306 | 1,318 | 1,275 | 1,309 | +17 | +1.3% | 45,300 |
| 2024/05/10 | 1,264 | 1,320 | 1,242 | 1,292 | -32 | -2.4% | 100,300 |
| 2024/05/09 | 1,305 | 1,325 | 1,278 | 1,324 | +32 | +2.5% | 50,700 |
| 2024/05/08 | 1,310 | 1,311 | 1,287 | 1,292 | -18 | -1.4% | 38,600 |
| 2024/05/07 | 1,280 | 1,310 | 1,280 | 1,310 | +50 | +4% | 46,100 |
| 2024/05/02 | 1,264 | 1,268 | 1,256 | 1,260 | -2 | -0.2% | 11,200 |
| 2024/05/01 | 1,266 | 1,266 | 1,254 | 1,262 | -5 | -0.4% | 8,100 |
| 2024/04/30 | 1,275 | 1,275 | 1,253 | 1,267 | +4 | +0.3% | 20,400 |
| 2024/04/26 | 1,245 | 1,263 | 1,237 | 1,263 | +18 | +1.4% | 19,700 |
| 2024/04/25 | 1,256 | 1,256 | 1,245 | 1,245 | -11 | -0.9% | 15,600 |
| 2024/04/24 | 1,270 | 1,270 | 1,256 | 1,256 | +1 | +0.1% | 17,100 |
201～
250
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
