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 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 1,054 | 1,054 | 1,034 | 1,040 | -15 | -1.4% | 32,900 |
| 2025/05/30 | 1,055 | 1,066 | 1,055 | 1,055 | ±0 | ±0% | 23,100 |
| 2025/05/29 | 1,053 | 1,058 | 1,048 | 1,055 | +7 | +0.7% | 26,400 |
| 2025/05/28 | 1,069 | 1,071 | 1,048 | 1,048 | -7 | -0.7% | 26,300 |
| 2025/05/27 | 1,057 | 1,067 | 1,055 | 1,055 | -1 | -0.1% | 18,500 |
| 2025/05/26 | 1,077 | 1,090 | 1,041 | 1,056 | -14 | -1.3% | 47,000 |
| 2025/05/23 | 1,073 | 1,091 | 1,070 | 1,070 | +13 | +1.2% | 15,400 |
| 2025/05/22 | 1,073 | 1,075 | 1,049 | 1,057 | -23 | -2.1% | 43,800 |
| 2025/05/21 | 1,102 | 1,111 | 1,080 | 1,080 | -19 | -1.7% | 26,400 |
| 2025/05/20 | 1,104 | 1,107 | 1,092 | 1,099 | -7 | -0.6% | 28,300 |
| 2025/05/19 | 1,116 | 1,121 | 1,105 | 1,106 | -9 | -0.8% | 24,400 |
| 2025/05/16 | 1,115 | 1,125 | 1,106 | 1,115 | ±0 | ±0% | 19,700 |
| 2025/05/15 | 1,140 | 1,140 | 1,115 | 1,115 | -27 | -2.4% | 28,700 |
| 2025/05/14 | 1,199 | 1,210 | 1,126 | 1,142 | -83 | -6.8% | 119,700 |
| 2025/05/13 | 1,249 | 1,249 | 1,222 | 1,225 | -9 | -0.7% | 24,600 |
| 2025/05/12 | 1,227 | 1,244 | 1,227 | 1,234 | +9 | +0.7% | 10,600 |
| 2025/05/09 | 1,221 | 1,272 | 1,202 | 1,225 | +17 | +1.4% | 130,600 |
| 2025/05/08 | 1,206 | 1,221 | 1,196 | 1,208 | -9 | -0.7% | 8,900 |
| 2025/05/07 | 1,195 | 1,229 | 1,161 | 1,217 | +26 | +2.2% | 96,000 |
| 2025/05/02 | 1,164 | 1,223 | 1,161 | 1,191 | +20 | +1.7% | 60,700 |
| 2025/05/01 | 1,164 | 1,180 | 1,162 | 1,171 | -2 | -0.2% | 13,800 |
| 2025/04/30 | 1,176 | 1,179 | 1,160 | 1,173 | -3 | -0.3% | 11,900 |
| 2025/04/28 | 1,189 | 1,199 | 1,176 | 1,176 | -13 | -1.1% | 18,700 |
| 2025/04/25 | 1,178 | 1,192 | 1,175 | 1,189 | +7 | +0.6% | 12,800 |
| 2025/04/24 | 1,203 | 1,203 | 1,178 | 1,182 | -21 | -1.7% | 18,500 |
| 2025/04/23 | 1,197 | 1,221 | 1,188 | 1,203 | +6 | +0.5% | 29,200 |
| 2025/04/22 | 1,173 | 1,197 | 1,173 | 1,197 | +16 | +1.4% | 18,200 |
| 2025/04/21 | 1,160 | 1,188 | 1,160 | 1,181 | +4 | +0.3% | 15,800 |
| 2025/04/18 | 1,139 | 1,180 | 1,136 | 1,177 | +39 | +3.4% | 17,600 |
| 2025/04/17 | 1,138 | 1,143 | 1,118 | 1,138 | +1 | +0.1% | 12,500 |
| 2025/04/16 | 1,139 | 1,147 | 1,137 | 1,137 | -2 | -0.2% | 8,800 |
| 2025/04/15 | 1,152 | 1,154 | 1,137 | 1,139 | +4 | +0.4% | 9,000 |
| 2025/04/14 | 1,126 | 1,154 | 1,126 | 1,135 | +9 | +0.8% | 23,800 |
| 2025/04/11 | 1,092 | 1,128 | 1,064 | 1,126 | +6 | +0.5% | 38,700 |
| 2025/04/10 | 1,129 | 1,129 | 1,104 | 1,120 | +78 | +7.5% | 47,000 |
| 2025/04/09 | 1,070 | 1,074 | 1,033 | 1,042 | -56 | -5.1% | 32,900 |
| 2025/04/08 | 1,038 | 1,105 | 1,038 | 1,098 | +105 | +10.6% | 46,000 |
| 2025/04/07 | 1,084 | 1,084 | 993 | 993 | -121 | -10.9% | 80,300 |
| 2025/04/04 | 1,161 | 1,176 | 1,107 | 1,114 | -67 | -5.7% | 49,500 |
| 2025/04/03 | 1,163 | 1,188 | 1,161 | 1,181 | -42 | -3.4% | 33,300 |
| 2025/04/02 | 1,209 | 1,246 | 1,209 | 1,223 | +25 | +2.1% | 53,700 |
| 2025/04/01 | 1,197 | 1,220 | 1,178 | 1,198 | +31 | +2.7% | 47,900 |
| 2025/03/31 | 1,186 | 1,191 | 1,166 | 1,167 | -46 | -3.8% | 31,100 |
| 2025/03/28 | 1,248 | 1,248 | 1,211 | 1,213 | -35 | -2.8% | 28,900 |
| 2025/03/27 | 1,219 | 1,248 | 1,219 | 1,248 | +24 | +2% | 46,500 |
| 2025/03/26 | 1,210 | 1,226 | 1,202 | 1,224 | +17 | +1.4% | 42,300 |
| 2025/03/25 | 1,199 | 1,216 | 1,184 | 1,207 | +15 | +1.3% | 40,000 |
| 2025/03/24 | 1,198 | 1,201 | 1,185 | 1,192 | -2 | -0.2% | 25,900 |
| 2025/03/21 | 1,189 | 1,195 | 1,169 | 1,194 | +2 | +0.2% | 24,800 |
| 2025/03/19 | 1,172 | 1,193 | 1,172 | 1,192 | +26 | +2.2% | 21,700 |
1～
50
件表示中 / 3711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 | 104,000円 | +8.6% | +7.7% | 0.00% | 4.18倍 | 3.35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 |
| ツカダＧＨＤ | 59,000円 | +11.7% | +1.9% | 2.03% | 5.30倍 | 0.87倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| エスプール | 36,000円 | +5.0% | +9.1% | 2.78% | 14.74倍 | 2.86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 |
| ファンコミ | 42,700円 | +3.4% | +9.0% | 6.32% | 23.98倍 | 1.57倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| フィットイージ | 177,900円 | +22.1% | +25.0% | 1.18% | 21.42倍 | 9.50倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
市場注目の銘柄
チャート関連のコラム
