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 |
|---|---|---|---|---|---|---|---|
| 2011/05/26 | 86 | 87 | 84 | 85 | -1 | -1.2% | 263,000 |
| 2011/05/25 | 88 | 88 | 85 | 86 | -2 | -2.3% | 141,000 |
| 2011/05/24 | 86 | 88 | 85 | 88 | +2 | +2.3% | 242,000 |
| 2011/05/23 | 87 | 88 | 86 | 86 | -2 | -2.3% | 196,000 |
| 2011/05/20 | 88 | 89 | 88 | 88 | ±0 | ±0% | 102,000 |
| 2011/05/19 | 88 | 91 | 88 | 88 | +1 | +1.1% | 647,000 |
| 2011/05/18 | 87 | 88 | 85 | 87 | +1 | +1.2% | 296,000 |
| 2011/05/17 | 84 | 86 | 84 | 86 | +2 | +2.4% | 362,000 |
| 2011/05/16 | 85 | 86 | 84 | 84 | -2 | -2.3% | 249,000 |
| 2011/05/13 | 89 | 89 | 86 | 86 | -3 | -3.4% | 560,000 |
| 2011/05/12 | 90 | 90 | 89 | 89 | -3 | -3.3% | 230,000 |
| 2011/05/11 | 89 | 92 | 89 | 92 | +3 | +3.4% | 1,005,000 |
| 2011/05/10 | 93 | 93 | 87 | 89 | -3 | -3.3% | 1,126,000 |
| 2011/05/09 | 95 | 98 | 91 | 92 | +1 | +1.1% | 2,146,000 |
| 2011/05/06 | 88 | 92 | 88 | 91 | +2 | +2.2% | 858,000 |
| 2011/05/02 | 86 | 89 | 86 | 89 | +4 | +4.7% | 479,000 |
| 2011/04/28 | 85 | 86 | 84 | 85 | -1 | -1.2% | 210,000 |
| 2011/04/27 | 84 | 89 | 84 | 86 | +3 | +3.6% | 1,132,000 |
| 2011/04/26 | 83 | 84 | 83 | 83 | ±0 | ±0% | 331,000 |
| 2011/04/25 | 84 | 84 | 82 | 83 | -1 | -1.2% | 285,000 |
| 2011/04/22 | 85 | 86 | 83 | 84 | -1 | -1.2% | 167,000 |
| 2011/04/21 | 83 | 85 | 83 | 85 | +2 | +2.4% | 434,000 |
| 2011/04/20 | 84 | 85 | 83 | 83 | ±0 | ±0% | 287,000 |
| 2011/04/19 | 84 | 85 | 83 | 83 | -2 | -2.4% | 392,000 |
| 2011/04/18 | 87 | 87 | 84 | 85 | -2 | -2.3% | 388,000 |
| 2011/04/15 | 88 | 91 | 86 | 87 | ±0 | ±0% | 606,000 |
| 2011/04/14 | 89 | 93 | 87 | 87 | +4 | +4.8% | 2,762,000 |
| 2011/04/13 | 83 | 86 | 83 | 83 | ±0 | ±0% | 151,000 |
| 2011/04/12 | 84 | 85 | 83 | 83 | -2 | -2.4% | 138,000 |
| 2011/04/11 | 88 | 88 | 84 | 85 | +1 | +1.2% | 199,000 |
| 2011/04/08 | 81 | 84 | 80 | 84 | +2 | +2.4% | 252,000 |
| 2011/04/07 | 84 | 85 | 81 | 82 | -1 | -1.2% | 302,000 |
| 2011/04/06 | 86 | 88 | 82 | 83 | -2 | -2.4% | 421,000 |
| 2011/04/05 | 89 | 89 | 85 | 85 | -5 | -5.6% | 408,000 |
| 2011/04/04 | 90 | 91 | 88 | 90 | +1 | +1.1% | 370,000 |
| 2011/04/01 | 89 | 91 | 88 | 89 | -2 | -2.2% | 529,000 |
| 2011/03/31 | 95 | 95 | 88 | 91 | -1 | -1.1% | 1,305,000 |
| 2011/03/30 | 82 | 101 | 81 | 92 | +11 | +13.6% | 4,933,000 |
| 2011/03/29 | 78 | 81 | 77 | 81 | +2 | +2.5% | 307,000 |
| 2011/03/28 | 84 | 84 | 78 | 79 | -5 | -6% | 637,000 |
| 2011/03/25 | 88 | 90 | 83 | 84 | -3 | -3.4% | 529,000 |
| 2011/03/24 | 91 | 91 | 87 | 87 | -1 | -1.1% | 533,000 |
| 2011/03/23 | 92 | 93 | 85 | 88 | -7 | -7.4% | 1,359,000 |
| 2011/03/22 | 97 | 98 | 93 | 95 | +5 | +5.6% | 1,214,000 |
| 2011/03/18 | 80 | 90 | 80 | 90 | +8 | +9.8% | 1,393,000 |
| 2011/03/17 | 75 | 84 | 75 | 82 | +2 | +2.5% | 749,000 |
| 2011/03/16 | 70 | 81 | 70 | 80 | +12 | +17.6% | 1,479,000 |
| 2011/03/15 | 78 | 79 | 60 | 68 | -14 | -17.1% | 2,550,000 |
| 2011/03/14 | 91 | 105 | 76 | 82 | -44 | -34.9% | 6,185,000 |
| 2011/03/11 | 127 | 130 | 124 | 126 | -4 | -3.1% | 2,048,000 |
3451～
3500
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
