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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,590 | 1,634 | 1,586 | 1,619 | +38 | +2.4% | 87,200 |
| 2022/12/21 | 1,555 | 1,590 | 1,531 | 1,581 | +13 | +0.8% | 90,700 |
| 2022/12/20 | 1,613 | 1,626 | 1,550 | 1,568 | -45 | -2.8% | 118,800 |
| 2022/12/19 | 1,610 | 1,623 | 1,606 | 1,613 | -15 | -0.9% | 50,300 |
| 2022/12/16 | 1,618 | 1,639 | 1,606 | 1,628 | +8 | +0.5% | 72,200 |
| 2022/12/15 | 1,618 | 1,640 | 1,616 | 1,620 | -7 | -0.4% | 50,400 |
| 2022/12/14 | 1,683 | 1,683 | 1,608 | 1,627 | -56 | -3.3% | 149,300 |
| 2022/12/13 | 1,630 | 1,692 | 1,630 | 1,683 | +29 | +1.8% | 67,000 |
| 2022/12/12 | 1,625 | 1,654 | 1,593 | 1,654 | +34 | +2.1% | 64,700 |
| 2022/12/09 | 1,618 | 1,648 | 1,618 | 1,620 | -12 | -0.7% | 45,000 |
| 2022/12/08 | 1,648 | 1,648 | 1,614 | 1,632 | -16 | -1% | 57,200 |
| 2022/12/07 | 1,612 | 1,654 | 1,607 | 1,648 | +12 | +0.7% | 78,500 |
| 2022/12/06 | 1,650 | 1,650 | 1,626 | 1,636 | -21 | -1.3% | 43,500 |
| 2022/12/05 | 1,665 | 1,670 | 1,636 | 1,657 | -11 | -0.7% | 55,200 |
| 2022/12/02 | 1,711 | 1,711 | 1,667 | 1,668 | -65 | -3.8% | 96,200 |
| 2022/12/01 | 1,748 | 1,751 | 1,711 | 1,733 | +3 | +0.2% | 121,600 |
| 2022/11/30 | 1,754 | 1,785 | 1,721 | 1,730 | -22 | -1.3% | 118,900 |
| 2022/11/29 | 1,687 | 1,753 | 1,671 | 1,752 | +56 | +3.3% | 149,800 |
| 2022/11/28 | 1,711 | 1,727 | 1,675 | 1,696 | +25 | +1.5% | 126,000 |
| 2022/11/25 | 1,643 | 1,679 | 1,615 | 1,671 | +34 | +2.1% | 90,800 |
| 2022/11/24 | 1,624 | 1,653 | 1,624 | 1,637 | +31 | +1.9% | 78,300 |
| 2022/11/22 | 1,627 | 1,627 | 1,602 | 1,606 | -9 | -0.6% | 61,200 |
| 2022/11/21 | 1,660 | 1,674 | 1,610 | 1,615 | -38 | -2.3% | 67,400 |
| 2022/11/18 | 1,664 | 1,690 | 1,635 | 1,653 | +4 | +0.2% | 116,400 |
| 2022/11/17 | 1,555 | 1,653 | 1,549 | 1,649 | +84 | +5.4% | 146,300 |
| 2022/11/16 | 1,620 | 1,628 | 1,555 | 1,565 | -67 | -4.1% | 167,900 |
| 2022/11/15 | 1,618 | 1,635 | 1,605 | 1,632 | -3 | -0.2% | 105,200 |
| 2022/11/14 | 1,628 | 1,655 | 1,612 | 1,635 | -15 | -0.9% | 120,600 |
| 2022/11/11 | 1,691 | 1,691 | 1,611 | 1,650 | +6 | +0.4% | 184,500 |
| 2022/11/10 | 1,624 | 1,730 | 1,611 | 1,644 | +43 | +2.7% | 389,400 |
| 2022/11/09 | 1,630 | 1,635 | 1,575 | 1,601 | -36 | -2.2% | 229,400 |
| 2022/11/08 | 1,660 | 1,667 | 1,636 | 1,637 | -12 | -0.7% | 85,100 |
| 2022/11/07 | 1,638 | 1,655 | 1,612 | 1,649 | +12 | +0.7% | 73,000 |
| 2022/11/04 | 1,648 | 1,674 | 1,637 | 1,637 | -16 | -1% | 81,300 |
| 2022/11/02 | 1,653 | 1,667 | 1,638 | 1,653 | ±0 | ±0% | 69,400 |
| 2022/11/01 | 1,625 | 1,655 | 1,620 | 1,653 | +33 | +2% | 62,600 |
| 2022/10/31 | 1,626 | 1,633 | 1,607 | 1,620 | +1 | +0.1% | 69,100 |
| 2022/10/28 | 1,619 | 1,647 | 1,612 | 1,619 | -13 | -0.8% | 158,300 |
| 2022/10/27 | 1,640 | 1,656 | 1,610 | 1,632 | -15 | -0.9% | 98,900 |
| 2022/10/26 | 1,680 | 1,685 | 1,645 | 1,647 | -27 | -1.6% | 92,300 |
| 2022/10/25 | 1,674 | 1,694 | 1,634 | 1,674 | +4 | +0.2% | 118,900 |
| 2022/10/24 | 1,730 | 1,730 | 1,668 | 1,670 | -58 | -3.4% | 125,300 |
| 2022/10/21 | 1,760 | 1,772 | 1,720 | 1,728 | -49 | -2.8% | 103,100 |
| 2022/10/20 | 1,780 | 1,791 | 1,738 | 1,777 | -28 | -1.6% | 137,400 |
| 2022/10/19 | 1,843 | 1,843 | 1,793 | 1,805 | -38 | -2.1% | 152,500 |
| 2022/10/18 | 1,861 | 1,890 | 1,826 | 1,843 | ±0 | ±0% | 156,600 |
| 2022/10/17 | 1,801 | 1,859 | 1,791 | 1,843 | +41 | +2.3% | 146,400 |
| 2022/10/14 | 1,769 | 1,805 | 1,708 | 1,802 | +54 | +3.1% | 168,200 |
| 2022/10/13 | 1,889 | 1,896 | 1,748 | 1,748 | -108 | -5.8% | 276,400 |
| 2022/10/12 | 1,835 | 1,887 | 1,780 | 1,856 | +24 | +1.3% | 191,400 |
601～
650
件表示中 / 3715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 | 100,000円 | +8.6% | +7.7% | 0.00% | 4.02倍 | 3.22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 |
| エスプール | 34,900円 | +5.0% | +9.1% | 2.87% | 14.29倍 | 2.77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 |
| セントラルＳＰ | 239,200円 | +8.4% | +67.3% | 1.67% | 19.14倍 | 1.04倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| 学 情 | 173,800円 | +14.6% | +4.8% | 3.86% | 10.12倍 | 1.61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「あさがくナビ」。合同説明会も |
| 令和ＡＨ | 70,900円 | +12.8% | +10.2% | 3.53% | 24.21倍 | 8.71倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
市場注目の銘柄
チャート関連のコラム
