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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,308 | 1,308 | 1,270 | 1,283 | -24 | -1.8% | 61,500 |
| 2024/02/07 | 1,310 | 1,319 | 1,296 | 1,307 | -12 | -0.9% | 42,800 |
| 2024/02/06 | 1,322 | 1,330 | 1,304 | 1,319 | -2 | -0.2% | 36,900 |
| 2024/02/05 | 1,310 | 1,328 | 1,301 | 1,321 | +14 | +1.1% | 28,200 |
| 2024/02/02 | 1,308 | 1,308 | 1,291 | 1,307 | -1 | -0.1% | 30,000 |
| 2024/02/01 | 1,327 | 1,327 | 1,304 | 1,308 | -21 | -1.6% | 30,600 |
| 2024/01/31 | 1,337 | 1,338 | 1,315 | 1,329 | -8 | -0.6% | 31,500 |
| 2024/01/30 | 1,360 | 1,360 | 1,337 | 1,337 | -17 | -1.3% | 28,200 |
| 2024/01/29 | 1,355 | 1,355 | 1,345 | 1,354 | +8 | +0.6% | 17,100 |
| 2024/01/26 | 1,362 | 1,373 | 1,344 | 1,346 | -16 | -1.2% | 47,500 |
| 2024/01/25 | 1,345 | 1,364 | 1,343 | 1,362 | +19 | +1.4% | 41,900 |
| 2024/01/24 | 1,350 | 1,358 | 1,338 | 1,343 | -4 | -0.3% | 40,300 |
| 2024/01/23 | 1,358 | 1,366 | 1,343 | 1,347 | -4 | -0.3% | 57,100 |
| 2024/01/22 | 1,335 | 1,359 | 1,331 | 1,351 | +18 | +1.4% | 56,100 |
| 2024/01/19 | 1,327 | 1,340 | 1,319 | 1,333 | +6 | +0.5% | 45,500 |
| 2024/01/18 | 1,337 | 1,337 | 1,315 | 1,327 | +19 | +1.5% | 47,900 |
| 2024/01/17 | 1,314 | 1,329 | 1,306 | 1,308 | -6 | -0.5% | 51,900 |
| 2024/01/16 | 1,335 | 1,354 | 1,313 | 1,314 | -12 | -0.9% | 85,600 |
| 2024/01/15 | 1,334 | 1,339 | 1,320 | 1,326 | -1 | -0.1% | 53,700 |
| 2024/01/12 | 1,330 | 1,339 | 1,319 | 1,327 | -6 | -0.5% | 49,900 |
| 2024/01/11 | 1,349 | 1,359 | 1,322 | 1,333 | -8 | -0.6% | 99,600 |
| 2024/01/10 | 1,351 | 1,358 | 1,332 | 1,341 | -7 | -0.5% | 52,800 |
| 2024/01/09 | 1,330 | 1,352 | 1,330 | 1,348 | +27 | +2% | 89,400 |
| 2024/01/05 | 1,321 | 1,333 | 1,313 | 1,321 | +13 | +1% | 56,600 |
| 2024/01/04 | 1,280 | 1,315 | 1,273 | 1,308 | +24 | +1.9% | 67,700 |
| 2023/12/29 | 1,270 | 1,288 | 1,255 | 1,284 | +25 | +2% | 75,500 |
| 2023/12/28 | 1,233 | 1,259 | 1,219 | 1,259 | +23 | +1.9% | 43,100 |
| 2023/12/27 | 1,218 | 1,237 | 1,202 | 1,236 | +16 | +1.3% | 97,600 |
| 2023/12/26 | 1,232 | 1,238 | 1,217 | 1,220 | -16 | -1.3% | 68,500 |
| 2023/12/25 | 1,265 | 1,268 | 1,235 | 1,236 | -34 | -2.7% | 41,900 |
| 2023/12/22 | 1,268 | 1,283 | 1,264 | 1,270 | +3 | +0.2% | 30,600 |
| 2023/12/21 | 1,273 | 1,274 | 1,263 | 1,267 | -17 | -1.3% | 25,700 |
| 2023/12/20 | 1,285 | 1,296 | 1,275 | 1,284 | -7 | -0.5% | 55,100 |
| 2023/12/19 | 1,292 | 1,293 | 1,275 | 1,291 | +2 | +0.2% | 58,500 |
| 2023/12/18 | 1,265 | 1,291 | 1,260 | 1,289 | +23 | +1.8% | 56,900 |
| 2023/12/15 | 1,235 | 1,266 | 1,232 | 1,266 | +30 | +2.4% | 38,000 |
| 2023/12/14 | 1,260 | 1,262 | 1,225 | 1,236 | -15 | -1.2% | 54,900 |
| 2023/12/13 | 1,239 | 1,259 | 1,239 | 1,251 | +15 | +1.2% | 42,500 |
| 2023/12/12 | 1,260 | 1,265 | 1,234 | 1,236 | -21 | -1.7% | 40,900 |
| 2023/12/11 | 1,267 | 1,270 | 1,252 | 1,257 | +8 | +0.6% | 41,200 |
| 2023/12/08 | 1,240 | 1,264 | 1,233 | 1,249 | +8 | +0.6% | 63,500 |
| 2023/12/07 | 1,240 | 1,252 | 1,235 | 1,241 | -12 | -1% | 37,300 |
| 2023/12/06 | 1,236 | 1,255 | 1,236 | 1,253 | +16 | +1.3% | 32,300 |
| 2023/12/05 | 1,241 | 1,258 | 1,237 | 1,237 | -18 | -1.4% | 30,500 |
| 2023/12/04 | 1,239 | 1,263 | 1,234 | 1,255 | +11 | +0.9% | 37,100 |
| 2023/12/01 | 1,249 | 1,251 | 1,239 | 1,244 | -1 | -0.1% | 26,300 |
| 2023/11/30 | 1,243 | 1,245 | 1,226 | 1,245 | -2 | -0.2% | 35,000 |
| 2023/11/29 | 1,256 | 1,270 | 1,247 | 1,247 | -8 | -0.6% | 38,800 |
| 2023/11/28 | 1,263 | 1,272 | 1,252 | 1,255 | -6 | -0.5% | 30,500 |
| 2023/11/27 | 1,255 | 1,264 | 1,236 | 1,261 | +16 | +1.3% | 54,700 |
301～
350
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
