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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 80 | 81 | 79 | 79 | -1 | -1.3% | 75,000 |
| 2010/07/12 | 82 | 82 | 80 | 80 | -2 | -2.4% | 78,000 |
| 2010/07/09 | 82 | 82 | 80 | 82 | +1 | +1.2% | 90,000 |
| 2010/07/08 | 82 | 82 | 81 | 81 | ±0 | ±0% | 55,000 |
| 2010/07/07 | 83 | 83 | 81 | 81 | -2 | -2.4% | 139,000 |
| 2010/07/06 | 81 | 83 | 80 | 83 | +4 | +5.1% | 130,000 |
| 2010/07/05 | 78 | 80 | 78 | 79 | ±0 | ±0% | 71,000 |
| 2010/07/02 | 78 | 80 | 76 | 79 | +2 | +2.6% | 94,000 |
| 2010/07/01 | 76 | 78 | 75 | 77 | ±0 | ±0% | 232,000 |
| 2010/06/30 | 78 | 79 | 77 | 77 | -2 | -2.5% | 86,000 |
| 2010/06/29 | 80 | 81 | 78 | 79 | -1 | -1.3% | 120,000 |
| 2010/06/28 | 79 | 80 | 79 | 80 | +1 | +1.3% | 123,000 |
| 2010/06/25 | 79 | 80 | 79 | 79 | ±0 | ±0% | 245,000 |
| 2010/06/24 | 81 | 81 | 79 | 79 | -1 | -1.3% | 92,000 |
| 2010/06/23 | 81 | 81 | 80 | 80 | -1 | -1.2% | 39,000 |
| 2010/06/22 | 82 | 82 | 80 | 81 | -3 | -3.6% | 159,000 |
| 2010/06/21 | 84 | 84 | 82 | 84 | +2 | +2.4% | 146,000 |
| 2010/06/18 | 82 | 83 | 82 | 82 | -1 | -1.2% | 47,000 |
| 2010/06/17 | 83 | 84 | 82 | 83 | -1 | -1.2% | 30,000 |
| 2010/06/16 | 84 | 85 | 83 | 84 | ±0 | ±0% | 103,000 |
| 2010/06/15 | 84 | 84 | 83 | 84 | +2 | +2.4% | 55,000 |
| 2010/06/14 | 81 | 83 | 81 | 82 | +1 | +1.2% | 53,000 |
| 2010/06/11 | 81 | 82 | 80 | 81 | +1 | +1.3% | 118,000 |
| 2010/06/10 | 82 | 82 | 80 | 80 | -2 | -2.4% | 95,000 |
| 2010/06/09 | 83 | 83 | 82 | 82 | -1 | -1.2% | 60,000 |
| 2010/06/08 | 82 | 84 | 82 | 83 | ±0 | ±0% | 63,000 |
| 2010/06/07 | 84 | 84 | 83 | 83 | -2 | -2.4% | 57,000 |
| 2010/06/04 | 84 | 85 | 83 | 85 | +1 | +1.2% | 33,000 |
| 2010/06/03 | 84 | 85 | 84 | 84 | ±0 | ±0% | 65,000 |
| 2010/06/02 | 85 | 85 | 83 | 84 | -1 | -1.2% | 144,000 |
| 2010/06/01 | 85 | 87 | 84 | 85 | ±0 | ±0% | 272,000 |
| 2010/05/31 | 83 | 85 | 82 | 85 | +3 | +3.7% | 101,000 |
| 2010/05/28 | 84 | 84 | 82 | 82 | +1 | +1.2% | 140,000 |
| 2010/05/27 | 80 | 82 | 80 | 81 | +1 | +1.3% | 95,000 |
| 2010/05/26 | 81 | 82 | 80 | 80 | ±0 | ±0% | 142,000 |
| 2010/05/25 | 82 | 82 | 80 | 80 | -1 | -1.2% | 245,000 |
| 2010/05/24 | 81 | 82 | 81 | 81 | +2 | +2.5% | 118,000 |
| 2010/05/21 | 77 | 82 | 76 | 79 | -2 | -2.5% | 427,000 |
| 2010/05/20 | 81 | 83 | 81 | 81 | -2 | -2.4% | 215,000 |
| 2010/05/19 | 82 | 83 | 81 | 83 | -2 | -2.4% | 264,000 |
| 2010/05/18 | 89 | 90 | 84 | 85 | -4 | -4.5% | 451,000 |
| 2010/05/17 | 91 | 91 | 89 | 89 | -3 | -3.3% | 254,000 |
| 2010/05/14 | 92 | 93 | 91 | 92 | -1 | -1.1% | 241,000 |
| 2010/05/13 | 91 | 93 | 91 | 93 | +2 | +2.2% | 183,000 |
| 2010/05/12 | 92 | 92 | 90 | 91 | -1 | -1.1% | 309,000 |
| 2010/05/11 | 94 | 96 | 92 | 92 | -2 | -2.1% | 278,000 |
| 2010/05/10 | 91 | 94 | 91 | 94 | +2 | +2.2% | 392,000 |
| 2010/05/07 | 93 | 94 | 91 | 92 | -5 | -5.2% | 471,000 |
| 2010/05/06 | 96 | 98 | 95 | 97 | -1 | -1% | 386,000 |
| 2010/04/30 | 99 | 99 | 97 | 98 | +1 | +1% | 227,000 |
3651～
3700
件表示中 / 3720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 | 100,100円 | +8.6% | +7.7% | 0.00% | 4.02倍 | 3.22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 | 112,000円 | +24.2% | +18.8% | 1.25% | 16.51倍 | 4.32倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
| Ｖコマース | 79,600円 | -24.7% | -63.6% | 6.16% | 8.22倍 | 1.34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 |
| セントラルＳＰ | 238,300円 | +8.4% | +67.3% | 1.68% | 19.07倍 | 1.03倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| 学 情 | 175,400円 | +14.6% | +4.8% | 3.82% | 10.22倍 | 1.71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「あさがくナビ」。合同説明会も |
市場注目の銘柄
チャート関連のコラム
