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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,280 | 1,288 | 1,259 | 1,262 | -41 | -3.1% | 22,700 |
| 2024/09/06 | 1,321 | 1,324 | 1,294 | 1,303 | -13 | -1% | 23,900 |
| 2024/09/05 | 1,286 | 1,330 | 1,286 | 1,316 | +26 | +2% | 38,000 |
| 2024/09/04 | 1,290 | 1,306 | 1,286 | 1,290 | -26 | -2% | 22,700 |
| 2024/09/03 | 1,311 | 1,319 | 1,307 | 1,316 | +11 | +0.8% | 19,400 |
| 2024/09/02 | 1,311 | 1,312 | 1,286 | 1,305 | -2 | -0.2% | 12,000 |
| 2024/08/30 | 1,300 | 1,307 | 1,290 | 1,307 | +7 | +0.5% | 10,900 |
| 2024/08/29 | 1,286 | 1,309 | 1,280 | 1,300 | +11 | +0.9% | 22,900 |
| 2024/08/28 | 1,289 | 1,298 | 1,273 | 1,289 | +6 | +0.5% | 17,100 |
| 2024/08/27 | 1,284 | 1,290 | 1,273 | 1,283 | +15 | +1.2% | 11,600 |
| 2024/08/26 | 1,259 | 1,285 | 1,250 | 1,268 | +9 | +0.7% | 31,700 |
| 2024/08/23 | 1,262 | 1,275 | 1,252 | 1,259 | -16 | -1.3% | 17,700 |
| 2024/08/22 | 1,275 | 1,280 | 1,260 | 1,275 | +6 | +0.5% | 19,900 |
| 2024/08/21 | 1,271 | 1,284 | 1,263 | 1,269 | ±0 | ±0% | 7,800 |
| 2024/08/20 | 1,262 | 1,275 | 1,252 | 1,269 | +30 | +2.4% | 23,900 |
| 2024/08/19 | 1,281 | 1,281 | 1,235 | 1,239 | -43 | -3.4% | 24,000 |
| 2024/08/16 | 1,273 | 1,284 | 1,257 | 1,282 | +32 | +2.6% | 14,400 |
| 2024/08/15 | 1,259 | 1,273 | 1,237 | 1,250 | -15 | -1.2% | 35,000 |
| 2024/08/14 | 1,226 | 1,265 | 1,210 | 1,265 | +69 | +5.8% | 29,700 |
| 2024/08/13 | 1,196 | 1,200 | 1,178 | 1,196 | +6 | +0.5% | 25,400 |
| 2024/08/09 | 1,199 | 1,225 | 1,152 | 1,190 | +14 | +1.2% | 75,000 |
| 2024/08/08 | 1,147 | 1,199 | 1,127 | 1,176 | +15 | +1.3% | 76,400 |
| 2024/08/07 | 1,173 | 1,223 | 1,161 | 1,161 | -36 | -3% | 112,000 |
| 2024/08/06 | 1,149 | 1,222 | 1,126 | 1,197 | +138 | +13% | 58,800 |
| 2024/08/05 | 1,196 | 1,196 | 1,059 | 1,059 | -179 | -14.5% | 76,600 |
| 2024/08/02 | 1,301 | 1,304 | 1,232 | 1,238 | -100 | -7.5% | 65,400 |
| 2024/08/01 | 1,407 | 1,407 | 1,334 | 1,338 | -54 | -3.9% | 54,800 |
| 2024/07/31 | 1,389 | 1,392 | 1,369 | 1,392 | -12 | -0.9% | 31,500 |
| 2024/07/30 | 1,433 | 1,435 | 1,392 | 1,404 | -29 | -2% | 41,500 |
| 2024/07/29 | 1,434 | 1,440 | 1,417 | 1,433 | +4 | +0.3% | 28,500 |
| 2024/07/26 | 1,426 | 1,444 | 1,403 | 1,429 | ±0 | ±0% | 29,200 |
| 2024/07/25 | 1,400 | 1,443 | 1,385 | 1,429 | +17 | +1.2% | 66,600 |
| 2024/07/24 | 1,414 | 1,425 | 1,401 | 1,412 | +11 | +0.8% | 35,600 |
| 2024/07/23 | 1,410 | 1,421 | 1,398 | 1,401 | -11 | -0.8% | 18,200 |
| 2024/07/22 | 1,414 | 1,420 | 1,380 | 1,412 | -2 | -0.1% | 30,400 |
| 2024/07/19 | 1,434 | 1,434 | 1,413 | 1,414 | -20 | -1.4% | 30,900 |
| 2024/07/18 | 1,434 | 1,444 | 1,428 | 1,434 | ±0 | ±0% | 45,900 |
| 2024/07/17 | 1,408 | 1,434 | 1,408 | 1,434 | +29 | +2.1% | 41,100 |
| 2024/07/16 | 1,411 | 1,412 | 1,400 | 1,405 | ±0 | ±0% | 28,200 |
| 2024/07/12 | 1,373 | 1,418 | 1,361 | 1,405 | +30 | +2.2% | 95,400 |
| 2024/07/11 | 1,378 | 1,379 | 1,362 | 1,375 | +11 | +0.8% | 45,000 |
| 2024/07/10 | 1,343 | 1,364 | 1,343 | 1,364 | +15 | +1.1% | 29,500 |
| 2024/07/09 | 1,352 | 1,355 | 1,341 | 1,349 | -3 | -0.2% | 24,500 |
| 2024/07/08 | 1,359 | 1,367 | 1,352 | 1,352 | ±0 | ±0% | 23,400 |
| 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 |
251～
300
件表示中 / 3786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 | 339,500円 | -3.1% | -7.1% | 2.36% | 14.46倍 | 1.19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 | 160,900円 | +15.8% | +19.2% | 1.62% | 47.90倍 | 6.53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 |
| ＩＮＴＬＯＯＰ | 455,000円 | +30.6% | +44.3% | 0.00% | 20.29倍 | 6.92倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| アイドマＨＤ | 277,100円 | +22.4% | +15.5% | 1.08% | 24.96倍 | 6.09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 |
市場注目の銘柄
チャート関連のコラム
