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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,860 | 1,919 | 1,816 | 1,913 | +30 | +1.6% | 121,800 |
| 2022/09/21 | 1,945 | 1,972 | 1,873 | 1,883 | -74 | -3.8% | 111,000 |
| 2022/09/20 | 2,006 | 2,015 | 1,905 | 1,957 | -49 | -2.4% | 192,800 |
| 2022/09/16 | 1,959 | 2,047 | 1,940 | 2,006 | +87 | +4.5% | 433,300 |
| 2022/09/15 | 1,819 | 1,930 | 1,805 | 1,919 | +115 | +6.4% | 271,000 |
| 2022/09/14 | 1,685 | 1,834 | 1,684 | 1,804 | +39 | +2.2% | 244,800 |
| 2022/09/13 | 1,723 | 1,771 | 1,722 | 1,765 | +66 | +3.9% | 141,600 |
| 2022/09/12 | 1,671 | 1,717 | 1,661 | 1,699 | +68 | +4.2% | 87,900 |
| 2022/09/09 | 1,599 | 1,635 | 1,587 | 1,631 | +34 | +2.1% | 56,300 |
| 2022/09/08 | 1,616 | 1,623 | 1,590 | 1,597 | +12 | +0.8% | 49,100 |
| 2022/09/07 | 1,570 | 1,588 | 1,543 | 1,585 | -4 | -0.3% | 50,800 |
| 2022/09/06 | 1,605 | 1,606 | 1,575 | 1,589 | -31 | -1.9% | 68,500 |
| 2022/09/05 | 1,648 | 1,648 | 1,608 | 1,620 | -39 | -2.4% | 48,300 |
| 2022/09/02 | 1,704 | 1,710 | 1,656 | 1,659 | -43 | -2.5% | 61,500 |
| 2022/09/01 | 1,705 | 1,723 | 1,696 | 1,702 | -30 | -1.7% | 58,800 |
| 2022/08/31 | 1,696 | 1,760 | 1,696 | 1,732 | -1 | -0.1% | 93,600 |
| 2022/08/30 | 1,715 | 1,761 | 1,707 | 1,733 | +49 | +2.9% | 92,800 |
| 2022/08/29 | 1,670 | 1,686 | 1,660 | 1,684 | -26 | -1.5% | 60,000 |
| 2022/08/26 | 1,719 | 1,719 | 1,681 | 1,710 | +9 | +0.5% | 68,000 |
| 2022/08/25 | 1,703 | 1,730 | 1,678 | 1,701 | +17 | +1% | 50,500 |
| 2022/08/24 | 1,723 | 1,734 | 1,677 | 1,684 | -31 | -1.8% | 102,100 |
| 2022/08/23 | 1,617 | 1,724 | 1,606 | 1,715 | +99 | +6.1% | 181,900 |
| 2022/08/22 | 1,595 | 1,617 | 1,560 | 1,616 | -2 | -0.1% | 70,600 |
| 2022/08/19 | 1,629 | 1,640 | 1,615 | 1,618 | +7 | +0.4% | 57,300 |
| 2022/08/18 | 1,575 | 1,615 | 1,572 | 1,611 | +20 | +1.3% | 55,500 |
| 2022/08/17 | 1,575 | 1,608 | 1,570 | 1,591 | +16 | +1% | 71,900 |
| 2022/08/16 | 1,572 | 1,582 | 1,557 | 1,575 | +3 | +0.2% | 39,500 |
| 2022/08/15 | 1,567 | 1,588 | 1,558 | 1,572 | -2 | -0.1% | 55,100 |
| 2022/08/12 | 1,564 | 1,605 | 1,564 | 1,574 | +37 | +2.4% | 112,100 |
| 2022/08/10 | 1,542 | 1,542 | 1,485 | 1,537 | -74 | -4.6% | 219,000 |
| 2022/08/09 | 1,588 | 1,629 | 1,580 | 1,611 | +35 | +2.2% | 115,400 |
| 2022/08/08 | 1,556 | 1,588 | 1,543 | 1,576 | +20 | +1.3% | 67,900 |
| 2022/08/05 | 1,546 | 1,561 | 1,536 | 1,556 | +5 | +0.3% | 62,800 |
| 2022/08/04 | 1,542 | 1,561 | 1,526 | 1,551 | +9 | +0.6% | 55,600 |
| 2022/08/03 | 1,540 | 1,560 | 1,530 | 1,542 | +5 | +0.3% | 46,200 |
| 2022/08/02 | 1,540 | 1,550 | 1,521 | 1,537 | -13 | -0.8% | 39,400 |
| 2022/08/01 | 1,518 | 1,558 | 1,493 | 1,550 | +57 | +3.8% | 84,300 |
| 2022/07/29 | 1,522 | 1,528 | 1,486 | 1,493 | -21 | -1.4% | 34,500 |
| 2022/07/28 | 1,515 | 1,515 | 1,495 | 1,514 | +10 | +0.7% | 42,600 |
| 2022/07/27 | 1,503 | 1,510 | 1,485 | 1,504 | +12 | +0.8% | 32,100 |
| 2022/07/26 | 1,500 | 1,523 | 1,491 | 1,492 | -2 | -0.1% | 30,200 |
| 2022/07/25 | 1,477 | 1,500 | 1,468 | 1,494 | +33 | +2.3% | 35,900 |
| 2022/07/22 | 1,487 | 1,487 | 1,453 | 1,461 | -28 | -1.9% | 40,000 |
| 2022/07/21 | 1,486 | 1,502 | 1,462 | 1,489 | -10 | -0.7% | 49,200 |
| 2022/07/20 | 1,477 | 1,504 | 1,474 | 1,499 | +50 | +3.5% | 57,000 |
| 2022/07/19 | 1,436 | 1,449 | 1,423 | 1,449 | +37 | +2.6% | 33,000 |
| 2022/07/15 | 1,450 | 1,450 | 1,407 | 1,412 | -41 | -2.8% | 42,100 |
| 2022/07/14 | 1,448 | 1,457 | 1,421 | 1,453 | +7 | +0.5% | 42,500 |
| 2022/07/13 | 1,470 | 1,470 | 1,435 | 1,446 | -1 | -0.1% | 43,300 |
| 2022/07/12 | 1,454 | 1,454 | 1,418 | 1,447 | +4 | +0.3% | 54,200 |
701～
750
件表示中 / 3754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 | 105,300円 | +8.6% | +7.7% | 0.00% | 4.23倍 | 3.39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 |
| 学 情 | 187,500円 | +14.6% | +4.8% | 3.57% | 10.92倍 | 1.82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 |
| リソル | 519,000円 | +5.6% | +9.1% | 1.93% | 14.07倍 | 1.78倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| ＦＦＪ | 153,200円 | +9.4% | +10.9% | 2.94% | 14.64倍 | 2.07倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| ＭＳＯＬ | 170,400円 | +1.4% | - | 1.88% | 13.37倍 | 5.05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 |
市場注目の銘柄
チャート関連のコラム
