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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 1,430 | 1,450 | 1,429 | 1,443 | +29 | +2.1% | 60,900 |
| 2022/07/08 | 1,410 | 1,447 | 1,405 | 1,414 | +3 | +0.2% | 79,700 |
| 2022/07/07 | 1,450 | 1,450 | 1,368 | 1,411 | -46 | -3.2% | 104,800 |
| 2022/07/06 | 1,506 | 1,506 | 1,430 | 1,457 | -64 | -4.2% | 131,300 |
| 2022/07/05 | 1,493 | 1,525 | 1,493 | 1,521 | +28 | +1.9% | 47,700 |
| 2022/07/04 | 1,559 | 1,559 | 1,487 | 1,493 | -42 | -2.7% | 105,800 |
| 2022/07/01 | 1,670 | 1,670 | 1,526 | 1,535 | -135 | -8.1% | 135,500 |
| 2022/06/30 | 1,684 | 1,697 | 1,656 | 1,670 | -14 | -0.8% | 55,200 |
| 2022/06/29 | 1,612 | 1,687 | 1,610 | 1,684 | +61 | +3.8% | 147,300 |
| 2022/06/28 | 1,613 | 1,641 | 1,611 | 1,623 | +8 | +0.5% | 44,900 |
| 2022/06/27 | 1,630 | 1,631 | 1,593 | 1,615 | +20 | +1.3% | 68,700 |
| 2022/06/24 | 1,596 | 1,596 | 1,541 | 1,595 | -2 | -0.1% | 107,900 |
| 2022/06/23 | 1,611 | 1,636 | 1,580 | 1,597 | -29 | -1.8% | 69,400 |
| 2022/06/22 | 1,680 | 1,680 | 1,618 | 1,626 | -44 | -2.6% | 50,400 |
| 2022/06/21 | 1,634 | 1,683 | 1,622 | 1,670 | +65 | +4% | 53,700 |
| 2022/06/20 | 1,633 | 1,633 | 1,581 | 1,605 | -8 | -0.5% | 45,700 |
| 2022/06/17 | 1,565 | 1,617 | 1,554 | 1,613 | -12 | -0.7% | 108,900 |
| 2022/06/16 | 1,663 | 1,665 | 1,612 | 1,625 | +36 | +2.3% | 104,200 |
| 2022/06/15 | 1,673 | 1,673 | 1,589 | 1,589 | -84 | -5% | 104,500 |
| 2022/06/14 | 1,643 | 1,685 | 1,613 | 1,673 | -18 | -1.1% | 118,700 |
| 2022/06/13 | 1,701 | 1,706 | 1,681 | 1,691 | -44 | -2.5% | 61,400 |
| 2022/06/10 | 1,735 | 1,751 | 1,714 | 1,735 | -22 | -1.3% | 55,700 |
| 2022/06/09 | 1,792 | 1,792 | 1,738 | 1,757 | -19 | -1.1% | 64,700 |
| 2022/06/08 | 1,766 | 1,792 | 1,760 | 1,776 | +10 | +0.6% | 49,400 |
| 2022/06/07 | 1,809 | 1,809 | 1,760 | 1,766 | -36 | -2% | 47,400 |
| 2022/06/06 | 1,736 | 1,809 | 1,718 | 1,802 | +66 | +3.8% | 124,200 |
| 2022/06/03 | 1,748 | 1,765 | 1,710 | 1,736 | -30 | -1.7% | 68,100 |
| 2022/06/02 | 1,766 | 1,775 | 1,736 | 1,766 | +23 | +1.3% | 45,400 |
| 2022/06/01 | 1,790 | 1,790 | 1,733 | 1,743 | -27 | -1.5% | 61,800 |
| 2022/05/31 | 1,791 | 1,791 | 1,731 | 1,770 | -27 | -1.5% | 58,500 |
| 2022/05/30 | 1,799 | 1,840 | 1,775 | 1,797 | ±0 | ±0% | 168,200 |
| 2022/05/27 | 1,742 | 1,797 | 1,736 | 1,797 | +72 | +4.2% | 141,300 |
| 2022/05/26 | 1,635 | 1,733 | 1,634 | 1,725 | +90 | +5.5% | 139,200 |
| 2022/05/25 | 1,619 | 1,635 | 1,581 | 1,635 | +16 | +1% | 44,500 |
| 2022/05/24 | 1,660 | 1,660 | 1,605 | 1,619 | -32 | -1.9% | 38,200 |
| 2022/05/23 | 1,662 | 1,665 | 1,634 | 1,651 | -7 | -0.4% | 55,900 |
| 2022/05/20 | 1,622 | 1,670 | 1,622 | 1,658 | +34 | +2.1% | 89,200 |
| 2022/05/19 | 1,615 | 1,665 | 1,591 | 1,624 | -16 | -1% | 61,000 |
| 2022/05/18 | 1,654 | 1,661 | 1,625 | 1,640 | -1 | -0.1% | 59,900 |
| 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 |
751～
800
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
