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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 66 | 67 | 66 | 66 | -1 | -1.5% | 71,000 |
| 2010/10/18 | 66 | 67 | 65 | 67 | +2 | +3.1% | 147,000 |
| 2010/10/15 | 67 | 67 | 65 | 65 | -3 | -4.4% | 427,000 |
| 2010/10/14 | 70 | 70 | 68 | 68 | -2 | -2.9% | 206,000 |
| 2010/10/13 | 70 | 71 | 70 | 70 | ±0 | ±0% | 91,000 |
| 2010/10/12 | 73 | 73 | 70 | 70 | -3 | -4.1% | 166,000 |
| 2010/10/08 | 75 | 75 | 73 | 73 | -2 | -2.7% | 108,000 |
| 2010/10/07 | 76 | 76 | 74 | 75 | -1 | -1.3% | 97,000 |
| 2010/10/06 | 76 | 76 | 75 | 76 | +1 | +1.3% | 48,000 |
| 2010/10/05 | 75 | 76 | 74 | 75 | ±0 | ±0% | 107,000 |
| 2010/10/04 | 78 | 78 | 75 | 75 | -2 | -2.6% | 110,000 |
| 2010/10/01 | 77 | 78 | 77 | 77 | -1 | -1.3% | 64,000 |
| 2010/09/30 | 78 | 79 | 78 | 78 | -1 | -1.3% | 63,000 |
| 2010/09/29 | 78 | 79 | 78 | 79 | +1 | +1.3% | 69,000 |
| 2010/09/28 | 77 | 78 | 77 | 78 | ±0 | ±0% | 57,000 |
| 2010/09/27 | 78 | 78 | 77 | 78 | +1 | +1.3% | 101,000 |
| 2010/09/24 | 78 | 79 | 77 | 77 | -1 | -1.3% | 150,000 |
| 2010/09/22 | 79 | 79 | 78 | 78 | -1 | -1.3% | 49,000 |
| 2010/09/21 | 79 | 80 | 79 | 79 | ±0 | ±0% | 64,000 |
| 2010/09/17 | 80 | 81 | 79 | 79 | -1 | -1.3% | 98,000 |
| 2010/09/16 | 81 | 81 | 79 | 80 | -1 | -1.2% | 52,000 |
| 2010/09/15 | 79 | 81 | 79 | 81 | +1 | +1.3% | 66,000 |
| 2010/09/14 | 80 | 81 | 79 | 80 | ±0 | ±0% | 55,000 |
| 2010/09/13 | 80 | 80 | 80 | 80 | ±0 | ±0% | 45,000 |
| 2010/09/10 | 81 | 81 | 80 | 80 | +1 | +1.3% | 123,000 |
| 2010/09/09 | 79 | 80 | 79 | 79 | -1 | -1.3% | 92,000 |
| 2010/09/08 | 80 | 80 | 79 | 80 | ±0 | ±0% | 54,000 |
| 2010/09/07 | 82 | 82 | 80 | 80 | -2 | -2.4% | 99,000 |
| 2010/09/06 | 80 | 82 | 80 | 82 | +2 | +2.5% | 71,000 |
| 2010/09/03 | 80 | 82 | 80 | 80 | -1 | -1.2% | 86,000 |
| 2010/09/02 | 81 | 81 | 80 | 81 | +1 | +1.3% | 95,000 |
| 2010/09/01 | 79 | 80 | 78 | 80 | ±0 | ±0% | 122,000 |
| 2010/08/31 | 82 | 82 | 80 | 80 | -2 | -2.4% | 61,000 |
| 2010/08/30 | 82 | 82 | 81 | 82 | ±0 | ±0% | 62,000 |
| 2010/08/27 | 81 | 82 | 79 | 82 | +1 | +1.2% | 106,000 |
| 2010/08/26 | 82 | 82 | 80 | 81 | -1 | -1.2% | 127,000 |
| 2010/08/25 | 80 | 82 | 80 | 82 | +2 | +2.5% | 178,000 |
| 2010/08/24 | 83 | 83 | 80 | 80 | -3 | -3.6% | 302,000 |
| 2010/08/23 | 80 | 83 | 80 | 83 | +5 | +6.4% | 852,000 |
| 2010/08/20 | 79 | 79 | 78 | 78 | -2 | -2.5% | 34,000 |
| 2010/08/19 | 79 | 80 | 78 | 80 | +1 | +1.3% | 75,000 |
| 2010/08/18 | 78 | 79 | 78 | 79 | +1 | +1.3% | 40,000 |
| 2010/08/17 | 78 | 79 | 78 | 78 | +1 | +1.3% | 52,000 |
| 2010/08/16 | 79 | 79 | 76 | 77 | -2 | -2.5% | 103,000 |
| 2010/08/13 | 80 | 80 | 78 | 79 | -1 | -1.3% | 87,000 |
| 2010/08/12 | 78 | 80 | 77 | 80 | +1 | +1.3% | 229,000 |
| 2010/08/11 | 80 | 80 | 78 | 79 | -2 | -2.5% | 103,000 |
| 2010/08/10 | 81 | 81 | 80 | 81 | ±0 | ±0% | 56,000 |
| 2010/08/09 | 80 | 82 | 80 | 81 | -1 | -1.2% | 87,000 |
| 2010/08/06 | 81 | 82 | 80 | 82 | ±0 | ±0% | 78,000 |
3651～
3700
件表示中 / 3786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 | 157,400円 | +8.6% | +7.7% | 0.00% | 6.32倍 | 5.07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 |
| スバル興 | 339,500円 | -3.1% | -7.1% | 2.36% | 14.46倍 | 1.19倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| バリューＨＲ | 160,900円 | +15.8% | +19.2% | 1.62% | 47.90倍 | 6.53倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| ＩＮＴＬＯＯＰ | 455,000円 | +30.6% | +44.3% | 0.00% | 20.29倍 | 6.92倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| アイドマＨＤ | 277,100円 | +22.4% | +15.5% | 1.08% | 24.96倍 | 6.09倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
市場注目の銘柄
チャート関連のコラム
