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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,260 | 1,260 | 1,244 | 1,255 | +11 | +0.9% | 12,500 |
| 2024/04/22 | 1,245 | 1,250 | 1,234 | 1,244 | +29 | +2.4% | 22,300 |
| 2024/04/19 | 1,242 | 1,250 | 1,215 | 1,215 | -40 | -3.2% | 59,100 |
| 2024/04/18 | 1,224 | 1,259 | 1,222 | 1,255 | +33 | +2.7% | 28,500 |
| 2024/04/17 | 1,258 | 1,258 | 1,222 | 1,222 | -20 | -1.6% | 28,800 |
| 2024/04/16 | 1,275 | 1,275 | 1,233 | 1,242 | -24 | -1.9% | 37,200 |
| 2024/04/15 | 1,268 | 1,271 | 1,260 | 1,266 | -9 | -0.7% | 14,400 |
| 2024/04/12 | 1,260 | 1,284 | 1,256 | 1,275 | +23 | +1.8% | 30,800 |
| 2024/04/11 | 1,270 | 1,270 | 1,252 | 1,252 | -27 | -2.1% | 34,100 |
| 2024/04/10 | 1,280 | 1,290 | 1,276 | 1,279 | +1 | +0.1% | 21,800 |
| 2024/04/09 | 1,255 | 1,278 | 1,255 | 1,278 | +23 | +1.8% | 24,500 |
| 2024/04/08 | 1,260 | 1,268 | 1,249 | 1,255 | -3 | -0.2% | 35,300 |
| 2024/04/05 | 1,240 | 1,267 | 1,231 | 1,258 | +2 | +0.2% | 34,300 |
| 2024/04/04 | 1,276 | 1,277 | 1,246 | 1,256 | -21 | -1.6% | 72,700 |
| 2024/04/03 | 1,289 | 1,294 | 1,269 | 1,277 | -12 | -0.9% | 34,200 |
| 2024/04/02 | 1,325 | 1,334 | 1,285 | 1,289 | -40 | -3% | 69,100 |
| 2024/04/01 | 1,353 | 1,355 | 1,329 | 1,329 | -21 | -1.6% | 24,100 |
| 2024/03/29 | 1,345 | 1,365 | 1,345 | 1,350 | -5 | -0.4% | 24,800 |
| 2024/03/28 | 1,360 | 1,378 | 1,350 | 1,355 | -18 | -1.3% | 37,700 |
| 2024/03/27 | 1,382 | 1,390 | 1,372 | 1,373 | -8 | -0.6% | 47,200 |
| 2024/03/26 | 1,394 | 1,394 | 1,361 | 1,381 | -14 | -1% | 42,500 |
| 2024/03/25 | 1,384 | 1,404 | 1,372 | 1,395 | +15 | +1.1% | 62,500 |
| 2024/03/22 | 1,356 | 1,389 | 1,356 | 1,380 | +10 | +0.7% | 53,500 |
| 2024/03/21 | 1,375 | 1,392 | 1,370 | 1,370 | +9 | +0.7% | 89,500 |
| 2024/03/19 | 1,335 | 1,361 | 1,335 | 1,361 | +11 | +0.8% | 61,700 |
| 2024/03/18 | 1,289 | 1,357 | 1,289 | 1,350 | +80 | +6.3% | 150,800 |
| 2024/03/15 | 1,281 | 1,281 | 1,262 | 1,270 | -18 | -1.4% | 41,400 |
| 2024/03/14 | 1,261 | 1,295 | 1,261 | 1,288 | +28 | +2.2% | 49,700 |
| 2024/03/13 | 1,285 | 1,289 | 1,260 | 1,260 | -10 | -0.8% | 36,400 |
| 2024/03/12 | 1,245 | 1,283 | 1,245 | 1,270 | +27 | +2.2% | 86,800 |
| 2024/03/11 | 1,230 | 1,247 | 1,230 | 1,243 | +13 | +1.1% | 44,500 |
| 2024/03/08 | 1,230 | 1,243 | 1,215 | 1,230 | ±0 | ±0% | 36,200 |
| 2024/03/07 | 1,214 | 1,230 | 1,213 | 1,230 | +17 | +1.4% | 45,400 |
| 2024/03/06 | 1,197 | 1,223 | 1,197 | 1,213 | +13 | +1.1% | 42,300 |
| 2024/03/05 | 1,195 | 1,205 | 1,180 | 1,200 | +5 | +0.4% | 38,800 |
| 2024/03/04 | 1,209 | 1,223 | 1,195 | 1,195 | -12 | -1% | 76,300 |
| 2024/03/01 | 1,216 | 1,226 | 1,205 | 1,207 | -10 | -0.8% | 26,700 |
| 2024/02/29 | 1,221 | 1,227 | 1,205 | 1,217 | -4 | -0.3% | 32,100 |
| 2024/02/28 | 1,216 | 1,236 | 1,216 | 1,221 | -2 | -0.2% | 41,600 |
| 2024/02/27 | 1,210 | 1,223 | 1,198 | 1,223 | +10 | +0.8% | 51,900 |
| 2024/02/26 | 1,200 | 1,227 | 1,200 | 1,213 | +13 | +1.1% | 42,200 |
| 2024/02/22 | 1,202 | 1,206 | 1,194 | 1,200 | -2 | -0.2% | 39,100 |
| 2024/02/21 | 1,220 | 1,223 | 1,198 | 1,202 | -24 | -2% | 38,300 |
| 2024/02/20 | 1,244 | 1,254 | 1,220 | 1,226 | -15 | -1.2% | 37,100 |
| 2024/02/19 | 1,186 | 1,247 | 1,186 | 1,241 | +63 | +5.3% | 112,100 |
| 2024/02/16 | 1,176 | 1,188 | 1,169 | 1,178 | +1 | +0.1% | 92,400 |
| 2024/02/15 | 1,205 | 1,207 | 1,176 | 1,177 | -28 | -2.3% | 103,900 |
| 2024/02/14 | 1,220 | 1,235 | 1,199 | 1,205 | -18 | -1.5% | 118,400 |
| 2024/02/13 | 1,251 | 1,258 | 1,217 | 1,223 | -29 | -2.3% | 129,500 |
| 2024/02/09 | 1,253 | 1,283 | 1,238 | 1,252 | -31 | -2.4% | 90,900 |
251～
300
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
