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 |
|---|---|---|---|---|---|---|---|
| 2011/01/19 | 83 | 84 | 80 | 82 | ±0 | ±0% | 1,209,000 |
| 2011/01/18 | 80 | 82 | 79 | 82 | +3 | +3.8% | 641,000 |
| 2011/01/17 | 77 | 80 | 77 | 79 | +2 | +2.6% | 781,000 |
| 2011/01/14 | 76 | 77 | 75 | 77 | +1 | +1.3% | 285,000 |
| 2011/01/13 | 75 | 76 | 74 | 76 | +1 | +1.3% | 166,000 |
| 2011/01/12 | 74 | 76 | 74 | 75 | +1 | +1.4% | 331,000 |
| 2011/01/11 | 73 | 75 | 73 | 74 | ±0 | ±0% | 252,000 |
| 2011/01/07 | 75 | 75 | 74 | 74 | -1 | -1.3% | 257,000 |
| 2011/01/06 | 73 | 75 | 73 | 75 | +2 | +2.7% | 415,000 |
| 2011/01/05 | 72 | 73 | 72 | 73 | +1 | +1.4% | 256,000 |
| 2011/01/04 | 71 | 74 | 71 | 72 | +1 | +1.4% | 363,000 |
| 2010/12/30 | 73 | 74 | 70 | 71 | -2 | -2.7% | 461,000 |
| 2010/12/29 | 72 | 73 | 71 | 73 | +1 | +1.4% | 195,000 |
| 2010/12/28 | 74 | 74 | 72 | 72 | -1 | -1.4% | 220,000 |
| 2010/12/27 | 74 | 75 | 73 | 73 | ±0 | ±0% | 457,000 |
| 2010/12/24 | 75 | 75 | 73 | 73 | -2 | -2.7% | 276,000 |
| 2010/12/22 | 72 | 75 | 71 | 75 | +4 | +5.6% | 655,000 |
| 2010/12/21 | 71 | 72 | 70 | 71 | ±0 | ±0% | 537,000 |
| 2010/12/20 | 73 | 73 | 71 | 71 | -2 | -2.7% | 316,000 |
| 2010/12/17 | 73 | 74 | 73 | 73 | -1 | -1.4% | 205,000 |
| 2010/12/16 | 74 | 74 | 73 | 74 | ±0 | ±0% | 314,000 |
| 2010/12/15 | 76 | 76 | 73 | 74 | -1 | -1.3% | 696,000 |
| 2010/12/14 | 77 | 77 | 75 | 75 | -2 | -2.6% | 279,000 |
| 2010/12/13 | 75 | 77 | 75 | 77 | +1 | +1.3% | 178,000 |
| 2010/12/10 | 77 | 77 | 75 | 76 | ±0 | ±0% | 375,000 |
| 2010/12/09 | 76 | 77 | 75 | 76 | ±0 | ±0% | 455,000 |
| 2010/12/08 | 75 | 76 | 75 | 76 | ±0 | ±0% | 246,000 |
| 2010/12/07 | 76 | 76 | 75 | 76 | -1 | -1.3% | 508,000 |
| 2010/12/06 | 76 | 77 | 76 | 77 | ±0 | ±0% | 520,000 |
| 2010/12/03 | 79 | 80 | 75 | 77 | -1 | -1.3% | 1,997,000 |
| 2010/12/02 | 78 | 81 | 77 | 78 | +1 | +1.3% | 2,583,000 |
| 2010/12/01 | 77 | 78 | 74 | 77 | +3 | +4.1% | 2,378,000 |
| 2010/11/30 | 74 | 76 | 73 | 74 | +1 | +1.4% | 1,849,000 |
| 2010/11/29 | 67 | 73 | 67 | 73 | +6 | +9% | 1,324,000 |
| 2010/11/26 | 65 | 68 | 65 | 67 | +1 | +1.5% | 646,000 |
| 2010/11/25 | 64 | 66 | 63 | 66 | +2 | +3.1% | 496,000 |
| 2010/11/24 | 62 | 65 | 62 | 64 | -1 | -1.5% | 473,000 |
| 2010/11/22 | 64 | 65 | 62 | 65 | +2 | +3.2% | 475,000 |
| 2010/11/19 | 63 | 63 | 62 | 63 | +1 | +1.6% | 316,000 |
| 2010/11/18 | 61 | 63 | 61 | 62 | ±0 | ±0% | 330,000 |
| 2010/11/17 | 61 | 62 | 60 | 62 | +1 | +1.6% | 315,000 |
| 2010/11/16 | 63 | 63 | 61 | 61 | -2 | -3.2% | 240,000 |
| 2010/11/15 | 62 | 63 | 61 | 63 | +1 | +1.6% | 367,000 |
| 2010/11/12 | 63 | 63 | 62 | 62 | -1 | -1.6% | 544,000 |
| 2010/11/11 | 63 | 65 | 62 | 63 | ±0 | ±0% | 1,210,000 |
| 2010/11/10 | 58 | 63 | 57 | 63 | -8 | -11.3% | 2,948,000 |
| 2010/11/09 | 73 | 73 | 71 | 71 | -2 | -2.7% | 39,000 |
| 2010/11/08 | 72 | 73 | 72 | 73 | +2 | +2.8% | 60,000 |
| 2010/11/05 | 70 | 72 | 70 | 71 | +1 | +1.4% | 155,000 |
| 2010/11/04 | 70 | 71 | 70 | 70 | ±0 | ±0% | 48,000 |
3501～
3550
件表示中 / 3696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 | 123,400円 | +11.6% | -6.0% | 0.00% | 4.50倍 | 9.20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 |
| クリーク＆リバ | 149,000円 | +19.3% | +35.4% | 3.02% | 9.85倍 | 1.98倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| コプロＨＤ | 171,200円 | +24.5% | +22.7% | 3.50% | 18.58倍 | 4.31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 |
| エフアンドエム | 214,100円 | +12.2% | -14.7% | 1.87% | 23.32倍 | 2.62倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| 燦ＨＤ | 145,000円 | +30.4% | - | 1.95% | 10.69倍 | 0.80倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
市場注目の銘柄
チャート関連のコラム
