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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 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 |
3701～
3750
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
