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 |
|---|---|---|---|---|---|---|---|
| 2012/01/04 | 83 | 83 | 82 | 82 | ±0 | ±0% | 186,000 |
| 2011/12/30 | 83 | 84 | 81 | 82 | -1 | -1.2% | 318,000 |
| 2011/12/29 | 83 | 84 | 82 | 83 | +1 | +1.2% | 166,000 |
| 2011/12/28 | 82 | 84 | 81 | 82 | ±0 | ±0% | 252,000 |
| 2011/12/27 | 83 | 83 | 81 | 82 | -1 | -1.2% | 430,000 |
| 2011/12/26 | 85 | 85 | 83 | 83 | -1 | -1.2% | 418,000 |
| 2011/12/22 | 85 | 85 | 83 | 84 | -2 | -2.3% | 799,000 |
| 2011/12/21 | 88 | 92 | 85 | 86 | +6 | +7.5% | 6,114,000 |
| 2011/12/20 | 80 | 81 | 79 | 80 | ±0 | ±0% | 133,000 |
| 2011/12/19 | 82 | 82 | 80 | 80 | -3 | -3.6% | 204,000 |
| 2011/12/16 | 84 | 84 | 81 | 83 | +2 | +2.5% | 146,000 |
| 2011/12/15 | 83 | 84 | 81 | 81 | -3 | -3.6% | 173,000 |
| 2011/12/14 | 83 | 88 | 82 | 84 | +2 | +2.4% | 991,000 |
| 2011/12/13 | 82 | 83 | 82 | 82 | -1 | -1.2% | 112,000 |
| 2011/12/12 | 84 | 84 | 82 | 83 | -1 | -1.2% | 129,000 |
| 2011/12/09 | 83 | 84 | 82 | 84 | +2 | +2.4% | 157,000 |
| 2011/12/08 | 84 | 84 | 82 | 82 | -2 | -2.4% | 60,000 |
| 2011/12/07 | 82 | 85 | 82 | 84 | +2 | +2.4% | 186,000 |
| 2011/12/06 | 84 | 85 | 81 | 82 | -3 | -3.5% | 454,000 |
| 2011/12/05 | 86 | 86 | 83 | 85 | ±0 | ±0% | 252,000 |
| 2011/12/02 | 84 | 88 | 82 | 85 | +2 | +2.4% | 613,000 |
| 2011/12/01 | 81 | 85 | 80 | 83 | +3 | +3.8% | 535,000 |
| 2011/11/30 | 80 | 81 | 79 | 80 | -1 | -1.2% | 198,000 |
| 2011/11/29 | 78 | 84 | 77 | 81 | +4 | +5.2% | 1,438,000 |
| 2011/11/28 | 74 | 77 | 74 | 77 | +3 | +4.1% | 102,000 |
| 2011/11/25 | 73 | 75 | 73 | 74 | ±0 | ±0% | 117,000 |
| 2011/11/24 | 77 | 77 | 74 | 74 | -3 | -3.9% | 269,000 |
| 2011/11/22 | 77 | 78 | 77 | 77 | -1 | -1.3% | 86,000 |
| 2011/11/21 | 80 | 80 | 78 | 78 | -2 | -2.5% | 88,000 |
| 2011/11/18 | 79 | 80 | 79 | 80 | +1 | +1.3% | 121,000 |
| 2011/11/17 | 79 | 79 | 78 | 79 | -1 | -1.3% | 91,000 |
| 2011/11/16 | 81 | 82 | 79 | 80 | -1 | -1.2% | 173,000 |
| 2011/11/15 | 82 | 82 | 81 | 81 | -1 | -1.2% | 87,000 |
| 2011/11/14 | 82 | 84 | 81 | 82 | +1 | +1.2% | 73,000 |
| 2011/11/11 | 82 | 82 | 80 | 81 | ±0 | ±0% | 101,000 |
| 2011/11/10 | 81 | 81 | 80 | 81 | -2 | -2.4% | 147,000 |
| 2011/11/09 | 82 | 83 | 80 | 83 | ±0 | ±0% | 286,000 |
| 2011/11/08 | 84 | 84 | 82 | 83 | -2 | -2.4% | 174,000 |
| 2011/11/07 | 85 | 85 | 84 | 85 | +1 | +1.2% | 57,000 |
| 2011/11/04 | 83 | 85 | 83 | 84 | +1 | +1.2% | 87,000 |
| 2011/11/02 | 85 | 85 | 83 | 83 | -2 | -2.4% | 129,000 |
| 2011/11/01 | 85 | 85 | 84 | 85 | ±0 | ±0% | 71,000 |
| 2011/10/31 | 86 | 86 | 85 | 85 | -1 | -1.2% | 57,000 |
| 2011/10/28 | 86 | 86 | 84 | 86 | ±0 | ±0% | 247,000 |
| 2011/10/27 | 85 | 86 | 84 | 86 | +1 | +1.2% | 135,000 |
| 2011/10/26 | 84 | 85 | 83 | 85 | +1 | +1.2% | 94,000 |
| 2011/10/25 | 85 | 85 | 84 | 84 | -1 | -1.2% | 195,000 |
| 2011/10/24 | 86 | 86 | 84 | 85 | -1 | -1.2% | 193,000 |
| 2011/10/21 | 85 | 86 | 84 | 86 | +1 | +1.2% | 60,000 |
| 2011/10/20 | 85 | 85 | 83 | 85 | +1 | +1.2% | 86,000 |
3301～
3350
件表示中 / 3731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 |
| ライズ | 111,400円 | +24.2% | +18.8% | 1.26% | 16.47倍 | 4.31倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| 学 情 | 176,500円 | +14.6% | +4.8% | 3.80% | 10.28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 |
| エスプール | 34,200円 | +5.0% | +9.1% | 2.92% | 14.00倍 | 2.72倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| Ｖコマース | 77,900円 | -24.7% | -63.6% | 6.29% | 8.04倍 | 1.31倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
市場注目の銘柄
チャート関連のコラム
