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 |
|---|---|---|---|---|---|---|---|
| 2023/11/08 | 1,285 | 1,301 | 1,272 | 1,291 | +15 | +1.2% | 76,500 |
| 2023/11/07 | 1,285 | 1,285 | 1,268 | 1,276 | -8 | -0.6% | 49,000 |
| 2023/11/06 | 1,280 | 1,287 | 1,272 | 1,284 | +19 | +1.5% | 56,400 |
| 2023/11/02 | 1,268 | 1,273 | 1,261 | 1,265 | +3 | +0.2% | 31,500 |
| 2023/11/01 | 1,272 | 1,277 | 1,248 | 1,262 | +6 | +0.5% | 36,700 |
| 2023/10/31 | 1,235 | 1,257 | 1,223 | 1,256 | +21 | +1.7% | 33,400 |
| 2023/10/30 | 1,257 | 1,260 | 1,228 | 1,235 | -24 | -1.9% | 42,200 |
| 2023/10/27 | 1,233 | 1,259 | 1,233 | 1,259 | +20 | +1.6% | 31,000 |
| 2023/10/26 | 1,232 | 1,248 | 1,226 | 1,239 | -16 | -1.3% | 40,800 |
| 2023/10/25 | 1,275 | 1,279 | 1,249 | 1,255 | -12 | -0.9% | 46,900 |
| 2023/10/24 | 1,236 | 1,270 | 1,217 | 1,267 | +47 | +3.9% | 81,900 |
| 2023/10/23 | 1,203 | 1,229 | 1,202 | 1,220 | +9 | +0.7% | 62,500 |
| 2023/10/20 | 1,221 | 1,226 | 1,202 | 1,211 | -11 | -0.9% | 41,100 |
| 2023/10/19 | 1,200 | 1,229 | 1,194 | 1,222 | +5 | +0.4% | 50,200 |
| 2023/10/18 | 1,180 | 1,220 | 1,174 | 1,217 | +37 | +3.1% | 74,800 |
| 2023/10/17 | 1,171 | 1,191 | 1,168 | 1,180 | +24 | +2.1% | 63,000 |
| 2023/10/16 | 1,186 | 1,186 | 1,150 | 1,156 | -42 | -3.5% | 88,800 |
| 2023/10/13 | 1,219 | 1,219 | 1,196 | 1,198 | -29 | -2.4% | 78,700 |
| 2023/10/12 | 1,227 | 1,228 | 1,203 | 1,227 | -3 | -0.2% | 68,800 |
| 2023/10/11 | 1,236 | 1,245 | 1,228 | 1,230 | -12 | -1% | 57,700 |
| 2023/10/10 | 1,259 | 1,259 | 1,234 | 1,242 | -20 | -1.6% | 60,700 |
| 2023/10/06 | 1,251 | 1,265 | 1,251 | 1,262 | +8 | +0.6% | 34,400 |
| 2023/10/05 | 1,233 | 1,258 | 1,233 | 1,254 | +21 | +1.7% | 49,700 |
| 2023/10/04 | 1,257 | 1,265 | 1,224 | 1,233 | -52 | -4% | 136,800 |
| 2023/10/03 | 1,303 | 1,309 | 1,281 | 1,285 | -37 | -2.8% | 109,000 |
| 2023/10/02 | 1,350 | 1,360 | 1,322 | 1,322 | -19 | -1.4% | 63,900 |
| 2023/09/29 | 1,328 | 1,360 | 1,324 | 1,341 | +33 | +2.5% | 84,500 |
| 2023/09/28 | 1,323 | 1,323 | 1,296 | 1,308 | -20 | -1.5% | 82,500 |
| 2023/09/27 | 1,305 | 1,328 | 1,296 | 1,328 | +13 | +1% | 67,900 |
| 2023/09/26 | 1,341 | 1,341 | 1,312 | 1,315 | -22 | -1.6% | 72,100 |
| 2023/09/25 | 1,323 | 1,337 | 1,313 | 1,337 | +15 | +1.1% | 61,900 |
| 2023/09/22 | 1,300 | 1,336 | 1,292 | 1,322 | +17 | +1.3% | 106,600 |
| 2023/09/21 | 1,334 | 1,344 | 1,303 | 1,305 | -32 | -2.4% | 117,600 |
| 2023/09/20 | 1,360 | 1,369 | 1,334 | 1,337 | -27 | -2% | 137,000 |
| 2023/09/19 | 1,382 | 1,382 | 1,351 | 1,364 | -17 | -1.2% | 106,400 |
| 2023/09/15 | 1,385 | 1,392 | 1,375 | 1,381 | +3 | +0.2% | 80,700 |
| 2023/09/14 | 1,405 | 1,411 | 1,373 | 1,378 | -27 | -1.9% | 94,800 |
| 2023/09/13 | 1,397 | 1,417 | 1,388 | 1,405 | +3 | +0.2% | 59,200 |
| 2023/09/12 | 1,413 | 1,426 | 1,391 | 1,402 | -3 | -0.2% | 87,200 |
| 2023/09/11 | 1,434 | 1,440 | 1,398 | 1,405 | -28 | -2% | 84,400 |
| 2023/09/08 | 1,440 | 1,457 | 1,420 | 1,433 | -17 | -1.2% | 97,700 |
| 2023/09/07 | 1,475 | 1,480 | 1,448 | 1,450 | -27 | -1.8% | 79,100 |
| 2023/09/06 | 1,490 | 1,496 | 1,476 | 1,477 | -20 | -1.3% | 60,800 |
| 2023/09/05 | 1,494 | 1,503 | 1,486 | 1,497 | +3 | +0.2% | 55,300 |
| 2023/09/04 | 1,514 | 1,522 | 1,488 | 1,494 | -14 | -0.9% | 51,000 |
| 2023/09/01 | 1,490 | 1,510 | 1,485 | 1,508 | +7 | +0.5% | 36,600 |
| 2023/08/31 | 1,500 | 1,515 | 1,487 | 1,501 | +2 | +0.1% | 57,900 |
| 2023/08/30 | 1,529 | 1,529 | 1,496 | 1,499 | -19 | -1.3% | 59,500 |
| 2023/08/29 | 1,517 | 1,532 | 1,517 | 1,518 | +15 | +1% | 37,600 |
| 2023/08/28 | 1,527 | 1,530 | 1,486 | 1,503 | -22 | -1.4% | 59,700 |
401～
450
件表示中 / 3731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 | 99,800円 | +8.6% | +7.7% | 0.00% | 4.01倍 | 3.21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 | 111,400円 | +24.2% | +18.8% | 1.26% | 16.47倍 | 4.31倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| 学 情 | 176,500円 | +14.6% | +4.8% | 3.80% | 10.28倍 | 1.72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 |
| エスプール | 34,200円 | +5.0% | +9.1% | 2.92% | 14.00倍 | 2.72倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| Ｖコマース | 77,900円 | -24.7% | -63.6% | 6.29% | 8.04倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
