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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 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 |
| 2010/08/05 | 81 | 82 | 80 | 82 | +1 | +1.2% | 46,000 |
| 2010/08/04 | 81 | 83 | 81 | 81 | -1 | -1.2% | 108,000 |
| 2010/08/03 | 82 | 82 | 80 | 82 | ±0 | ±0% | 95,000 |
| 2010/08/02 | 81 | 82 | 81 | 82 | +2 | +2.5% | 78,000 |
| 2010/07/30 | 80 | 81 | 79 | 80 | -1 | -1.2% | 96,000 |
| 2010/07/29 | 82 | 82 | 80 | 81 | -2 | -2.4% | 91,000 |
| 2010/07/28 | 79 | 83 | 79 | 83 | +5 | +6.4% | 239,000 |
| 2010/07/27 | 81 | 81 | 78 | 78 | -1 | -1.3% | 43,000 |
| 2010/07/26 | 79 | 80 | 78 | 79 | ±0 | ±0% | 62,000 |
| 2010/07/23 | 78 | 79 | 78 | 79 | +3 | +3.9% | 36,000 |
| 2010/07/22 | 77 | 78 | 76 | 76 | -1 | -1.3% | 44,000 |
| 2010/07/21 | 78 | 79 | 77 | 77 | -1 | -1.3% | 57,000 |
| 2010/07/20 | 76 | 78 | 76 | 78 | ±0 | ±0% | 74,000 |
| 2010/07/16 | 78 | 79 | 78 | 78 | ±0 | ±0% | 62,000 |
| 2010/07/15 | 80 | 80 | 78 | 78 | -4 | -4.9% | 76,000 |
| 2010/07/14 | 80 | 82 | 78 | 82 | +3 | +3.8% | 101,000 |
| 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 |
3651～
3700
件表示中 / 3754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 | 105,300円 | +8.6% | +7.7% | 0.00% | 4.23倍 | 3.39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 |
| 学 情 | 187,500円 | +14.6% | +4.8% | 3.57% | 10.92倍 | 1.82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 |
| リソル | 519,000円 | +5.6% | +9.1% | 1.93% | 14.07倍 | 1.78倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| ＦＦＪ | 153,200円 | +9.4% | +10.9% | 2.94% | 14.64倍 | 2.07倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| ＭＳＯＬ | 170,400円 | +1.4% | - | 1.88% | 13.37倍 | 5.05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
