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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,635 | 1,658 | 1,620 | 1,641 | +11 | +0.7% | 67,900 |
| 2022/05/16 | 1,581 | 1,663 | 1,579 | 1,630 | +50 | +3.2% | 156,800 |
| 2022/05/13 | 1,494 | 1,591 | 1,477 | 1,580 | +176 | +12.5% | 210,500 |
| 2022/05/12 | 1,452 | 1,460 | 1,404 | 1,404 | -39 | -2.7% | 52,600 |
| 2022/05/11 | 1,429 | 1,453 | 1,414 | 1,443 | +26 | +1.8% | 51,800 |
| 2022/05/10 | 1,465 | 1,468 | 1,402 | 1,417 | -66 | -4.5% | 88,400 |
| 2022/05/09 | 1,554 | 1,554 | 1,477 | 1,483 | -95 | -6% | 93,500 |
| 2022/05/06 | 1,560 | 1,590 | 1,529 | 1,578 | +23 | +1.5% | 61,500 |
| 2022/05/02 | 1,578 | 1,580 | 1,546 | 1,555 | -4 | -0.3% | 32,400 |
| 2022/04/28 | 1,579 | 1,579 | 1,531 | 1,559 | -21 | -1.3% | 35,200 |
| 2022/04/27 | 1,520 | 1,588 | 1,513 | 1,580 | +12 | +0.8% | 72,400 |
| 2022/04/26 | 1,551 | 1,569 | 1,518 | 1,568 | +32 | +2.1% | 33,900 |
| 2022/04/25 | 1,599 | 1,599 | 1,523 | 1,536 | -99 | -6.1% | 57,600 |
| 2022/04/22 | 1,629 | 1,669 | 1,600 | 1,635 | -5 | -0.3% | 116,300 |
| 2022/04/21 | 1,505 | 1,656 | 1,505 | 1,640 | +124 | +8.2% | 182,500 |
| 2022/04/20 | 1,526 | 1,535 | 1,497 | 1,516 | -10 | -0.7% | 58,400 |
| 2022/04/19 | 1,545 | 1,545 | 1,513 | 1,526 | -6 | -0.4% | 13,900 |
| 2022/04/18 | 1,522 | 1,545 | 1,501 | 1,532 | -3 | -0.2% | 17,100 |
| 2022/04/15 | 1,585 | 1,585 | 1,532 | 1,535 | -31 | -2% | 22,700 |
| 2022/04/14 | 1,542 | 1,603 | 1,530 | 1,566 | +23 | +1.5% | 61,100 |
| 2022/04/13 | 1,482 | 1,543 | 1,478 | 1,543 | +45 | +3% | 44,800 |
| 2022/04/12 | 1,482 | 1,522 | 1,481 | 1,498 | -12 | -0.8% | 45,000 |
| 2022/04/11 | 1,500 | 1,518 | 1,486 | 1,510 | +5 | +0.3% | 37,900 |
| 2022/04/08 | 1,579 | 1,579 | 1,493 | 1,505 | -47 | -3% | 60,800 |
| 2022/04/07 | 1,605 | 1,610 | 1,542 | 1,552 | -53 | -3.3% | 57,800 |
| 2022/04/06 | 1,567 | 1,612 | 1,563 | 1,605 | +23 | +1.5% | 54,300 |
| 2022/04/05 | 1,555 | 1,588 | 1,545 | 1,582 | +37 | +2.4% | 39,500 |
| 2022/04/04 | 1,570 | 1,570 | 1,525 | 1,545 | -13 | -0.8% | 32,500 |
| 2022/04/01 | 1,575 | 1,575 | 1,542 | 1,558 | -31 | -2% | 38,900 |
| 2022/03/31 | 1,615 | 1,615 | 1,589 | 1,589 | -27 | -1.7% | 61,000 |
| 2022/03/30 | 1,567 | 1,616 | 1,567 | 1,616 | +51 | +3.3% | 81,200 |
| 2022/03/29 | 1,563 | 1,567 | 1,527 | 1,565 | +2 | +0.1% | 50,000 |
| 2022/03/28 | 1,598 | 1,598 | 1,562 | 1,563 | -19 | -1.2% | 44,500 |
| 2022/03/25 | 1,610 | 1,620 | 1,572 | 1,582 | -32 | -2% | 50,200 |
| 2022/03/24 | 1,595 | 1,614 | 1,552 | 1,614 | +8 | +0.5% | 77,800 |
| 2022/03/23 | 1,608 | 1,645 | 1,592 | 1,606 | -3 | -0.2% | 56,200 |
| 2022/03/22 | 1,604 | 1,609 | 1,562 | 1,609 | +5 | +0.3% | 68,500 |
| 2022/03/18 | 1,615 | 1,616 | 1,577 | 1,604 | -11 | -0.7% | 102,500 |
| 2022/03/17 | 1,631 | 1,695 | 1,570 | 1,615 | +16 | +1% | 137,600 |
| 2022/03/16 | 1,589 | 1,615 | 1,564 | 1,599 | +69 | +4.5% | 120,900 |
| 2022/03/15 | 1,490 | 1,530 | 1,464 | 1,530 | +47 | +3.2% | 69,400 |
| 2022/03/14 | 1,485 | 1,519 | 1,450 | 1,483 | +100 | +7.2% | 84,200 |
| 2022/03/11 | 1,394 | 1,402 | 1,354 | 1,383 | -7 | -0.5% | 63,600 |
| 2022/03/10 | 1,346 | 1,399 | 1,343 | 1,390 | +86 | +6.6% | 62,500 |
| 2022/03/09 | 1,318 | 1,344 | 1,298 | 1,304 | ±0 | ±0% | 56,400 |
| 2022/03/08 | 1,281 | 1,354 | 1,281 | 1,304 | -21 | -1.6% | 87,600 |
| 2022/03/07 | 1,373 | 1,373 | 1,308 | 1,325 | -77 | -5.5% | 72,400 |
| 2022/03/04 | 1,430 | 1,442 | 1,397 | 1,402 | -47 | -3.2% | 54,100 |
| 2022/03/03 | 1,448 | 1,458 | 1,431 | 1,449 | +22 | +1.5% | 39,100 |
| 2022/03/02 | 1,428 | 1,438 | 1,404 | 1,427 | -36 | -2.5% | 56,300 |
751～
800
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
