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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,563 | 1,594 | 1,560 | 1,572 | +24 | +1.6% | 64,000 |
| 2025/09/11 | 1,579 | 1,588 | 1,542 | 1,548 | -27 | -1.7% | 63,700 |
| 2025/09/10 | 1,612 | 1,632 | 1,570 | 1,575 | -75 | -4.5% | 116,900 |
| 2025/09/09 | 1,656 | 1,737 | 1,605 | 1,650 | +108 | +7% | 441,500 |
| 2025/09/08 | 1,530 | 1,551 | 1,521 | 1,542 | +8 | +0.5% | 70,800 |
| 2025/09/05 | 1,498 | 1,546 | 1,497 | 1,534 | +27 | +1.8% | 59,100 |
| 2025/09/04 | 1,505 | 1,541 | 1,495 | 1,507 | -6 | -0.4% | 55,700 |
| 2025/09/03 | 1,501 | 1,532 | 1,491 | 1,513 | +3 | +0.2% | 109,500 |
| 2025/09/02 | 1,540 | 1,544 | 1,503 | 1,510 | -30 | -1.9% | 116,000 |
| 2025/09/01 | 1,517 | 1,550 | 1,512 | 1,540 | +12 | +0.8% | 55,100 |
| 2025/08/29 | 1,498 | 1,554 | 1,482 | 1,528 | +1 | +0.1% | 72,500 |
| 2025/08/28 | 1,530 | 1,550 | 1,520 | 1,527 | -3 | -0.2% | 59,000 |
| 2025/08/27 | 1,538 | 1,557 | 1,518 | 1,530 | -9 | -0.6% | 91,300 |
| 2025/08/26 | 1,486 | 1,553 | 1,480 | 1,539 | +43 | +2.9% | 247,700 |
| 2025/08/25 | 1,498 | 1,524 | 1,465 | 1,496 | -2 | -0.1% | 118,100 |
| 2025/08/22 | 1,468 | 1,526 | 1,443 | 1,498 | +29 | +2% | 176,000 |
| 2025/08/21 | 1,469 | 1,509 | 1,453 | 1,469 | -8 | -0.5% | 116,000 |
| 2025/08/20 | 1,415 | 1,519 | 1,381 | 1,477 | +36 | +2.5% | 232,600 |
| 2025/08/19 | 1,389 | 1,465 | 1,342 | 1,441 | +35 | +2.5% | 289,000 |
| 2025/08/18 | 1,210 | 1,411 | 1,203 | 1,406 | +199 | +16.5% | 333,700 |
| 2025/08/15 | 1,200 | 1,210 | 1,179 | 1,207 | ±0 | ±0% | 43,600 |
| 2025/08/14 | 1,148 | 1,209 | 1,142 | 1,207 | +50 | +4.3% | 118,400 |
| 2025/08/13 | 1,147 | 1,158 | 1,131 | 1,157 | +20 | +1.8% | 53,100 |
| 2025/08/12 | 1,115 | 1,155 | 1,091 | 1,137 | +21 | +1.9% | 124,400 |
| 2025/08/08 | 1,096 | 1,118 | 1,090 | 1,116 | +21 | +1.9% | 72,400 |
| 2025/08/07 | 1,079 | 1,140 | 1,076 | 1,095 | +16 | +1.5% | 143,100 |
| 2025/08/06 | 1,084 | 1,084 | 1,064 | 1,079 | +6 | +0.6% | 56,700 |
| 2025/08/05 | 1,057 | 1,090 | 1,057 | 1,073 | +11 | +1% | 70,200 |
| 2025/08/04 | 1,049 | 1,069 | 1,043 | 1,062 | +9 | +0.9% | 55,500 |
| 2025/08/01 | 1,040 | 1,060 | 1,035 | 1,053 | +14 | +1.3% | 30,700 |
| 2025/07/31 | 1,023 | 1,039 | 1,022 | 1,039 | +15 | +1.5% | 34,600 |
| 2025/07/30 | 1,015 | 1,032 | 1,014 | 1,024 | +6 | +0.6% | 26,800 |
| 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 |
1～
50
件表示中 / 3783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 | 157,200円 | +8.6% | +7.7% | 0.00% | 6.32倍 | 5.06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 | 340,000円 | -3.1% | -7.1% | 2.35% | 14.49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 |
| エフアンドエム | 274,300円 | +22.3% | +15.2% | 1.53% | 19.43倍 | 3.07倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| バリューＨＲ | 156,800円 | +15.8% | +19.2% | 1.66% | 46.68倍 | 6.36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 |
| アイドマＨＤ | 280,100円 | +22.4% | +15.5% | 1.07% | 25.23倍 | 6.16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
