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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 1,040 | 1,040 | 1,018 | 1,018 | -26 | -2.5% | 30,100 |
| 2025/07/28 | 1,050 | 1,053 | 1,044 | 1,044 | +3 | +0.3% | 14,600 |
| 2025/07/25 | 1,041 | 1,051 | 1,030 | 1,041 | -3 | -0.3% | 36,600 |
| 2025/07/24 | 1,048 | 1,056 | 1,040 | 1,044 | +4 | +0.4% | 17,600 |
| 2025/07/23 | 1,021 | 1,045 | 1,017 | 1,040 | +26 | +2.6% | 29,200 |
| 2025/07/22 | 1,027 | 1,035 | 1,014 | 1,014 | -24 | -2.3% | 35,400 |
| 2025/07/18 | 1,048 | 1,051 | 1,034 | 1,038 | -16 | -1.5% | 21,700 |
| 2025/07/17 | 1,042 | 1,061 | 1,042 | 1,054 | +12 | +1.2% | 35,000 |
| 2025/07/16 | 1,054 | 1,059 | 1,041 | 1,042 | +2 | +0.2% | 20,300 |
| 2025/07/15 | 1,056 | 1,063 | 1,040 | 1,040 | -13 | -1.2% | 16,600 |
| 2025/07/14 | 1,057 | 1,062 | 1,050 | 1,053 | +5 | +0.5% | 28,400 |
| 2025/07/11 | 1,040 | 1,058 | 1,037 | 1,048 | +7 | +0.7% | 22,000 |
| 2025/07/10 | 1,053 | 1,053 | 1,039 | 1,041 | -17 | -1.6% | 23,000 |
| 2025/07/09 | 1,034 | 1,062 | 1,034 | 1,058 | +25 | +2.4% | 39,500 |
| 2025/07/08 | 1,018 | 1,039 | 1,015 | 1,033 | +13 | +1.3% | 31,400 |
| 2025/07/07 | 1,016 | 1,027 | 1,011 | 1,020 | +2 | +0.2% | 17,900 |
| 2025/07/04 | 1,030 | 1,030 | 1,017 | 1,018 | ±0 | ±0% | 17,000 |
| 2025/07/03 | 1,021 | 1,033 | 1,018 | 1,018 | -1 | -0.1% | 23,900 |
| 2025/07/02 | 1,005 | 1,028 | 1,001 | 1,019 | +21 | +2.1% | 57,100 |
| 2025/07/01 | 998 | 1,009 | 993 | 998 | ±0 | ±0% | 26,300 |
| 2025/06/30 | 1,004 | 1,011 | 998 | 998 | -2 | -0.2% | 17,900 |
| 2025/06/27 | 994 | 1,005 | 991 | 1,000 | +6 | +0.6% | 25,700 |
| 2025/06/26 | 985 | 1,000 | 985 | 994 | +16 | +1.6% | 33,100 |
| 2025/06/25 | 978 | 982 | 969 | 978 | +2 | +0.2% | 38,900 |
| 2025/06/24 | 984 | 994 | 976 | 976 | +1 | +0.1% | 43,300 |
| 2025/06/23 | 991 | 992 | 973 | 975 | -23 | -2.3% | 67,000 |
| 2025/06/20 | 1,013 | 1,013 | 998 | 998 | -18 | -1.8% | 27,900 |
| 2025/06/19 | 1,014 | 1,021 | 1,011 | 1,016 | +9 | +0.9% | 29,700 |
| 2025/06/18 | 1,004 | 1,013 | 1,004 | 1,007 | +3 | +0.3% | 22,700 |
| 2025/06/17 | 1,004 | 1,007 | 998 | 1,004 | ±0 | ±0% | 20,900 |
| 2025/06/16 | 1,002 | 1,005 | 993 | 1,004 | +3 | +0.3% | 27,900 |
| 2025/06/13 | 1,003 | 1,007 | 994 | 1,001 | -1 | -0.1% | 60,100 |
| 2025/06/12 | 1,008 | 1,010 | 1,000 | 1,002 | -6 | -0.6% | 24,900 |
| 2025/06/11 | 1,017 | 1,017 | 1,008 | 1,008 | +3 | +0.3% | 12,700 |
| 2025/06/10 | 1,012 | 1,019 | 1,005 | 1,005 | +4 | +0.4% | 20,200 |
| 2025/06/09 | 1,001 | 1,007 | 998 | 1,001 | +1 | +0.1% | 20,800 |
| 2025/06/06 | 1,010 | 1,012 | 998 | 1,000 | -2 | -0.2% | 34,500 |
| 2025/06/05 | 1,013 | 1,016 | 1,002 | 1,002 | -16 | -1.6% | 35,000 |
| 2025/06/04 | 1,021 | 1,029 | 1,018 | 1,018 | +8 | +0.8% | 23,400 |
| 2025/06/03 | 1,040 | 1,040 | 1,010 | 1,010 | -30 | -2.9% | 59,200 |
| 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 |
1～
50
件表示中 / 3751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 | 101,800円 | +8.6% | +7.7% | 0.00% | 4.09倍 | 3.28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 |
| ＭＳＯＬ | 168,500円 | +1.4% | - | 1.90% | 13.23倍 | 5.00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 |
| エフ・コード | 225,800円 | +94.9% | +53.8% | 0.00% | 21.44倍 | 4.09倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
| ジーニー | 151,100円 | +35.2% | +14.7% | 0.00% | 9.33倍 | 2.32倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| タナベコンサル | 78,200円 | +10.0% | +13.3% | 3.32% | 23.82倍 | 2.39倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
市場注目の銘柄
チャート関連のコラム
