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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,499 | 1,499 | 1,452 | 1,463 | -19 | -1.3% | 50,800 |
| 2022/02/28 | 1,512 | 1,513 | 1,463 | 1,482 | -29 | -1.9% | 64,700 |
| 2022/02/25 | 1,425 | 1,512 | 1,425 | 1,511 | +69 | +4.8% | 56,400 |
| 2022/02/24 | 1,451 | 1,480 | 1,428 | 1,442 | -54 | -3.6% | 74,700 |
| 2022/02/22 | 1,497 | 1,530 | 1,468 | 1,496 | -9 | -0.6% | 68,200 |
| 2022/02/21 | 1,528 | 1,537 | 1,500 | 1,505 | -54 | -3.5% | 58,100 |
| 2022/02/18 | 1,535 | 1,574 | 1,525 | 1,559 | -3 | -0.2% | 50,400 |
| 2022/02/17 | 1,597 | 1,615 | 1,562 | 1,562 | -28 | -1.8% | 72,500 |
| 2022/02/16 | 1,584 | 1,617 | 1,567 | 1,590 | +58 | +3.8% | 71,500 |
| 2022/02/15 | 1,547 | 1,579 | 1,527 | 1,532 | -9 | -0.6% | 68,300 |
| 2022/02/14 | 1,532 | 1,547 | 1,518 | 1,541 | -17 | -1.1% | 56,200 |
| 2022/02/10 | 1,545 | 1,570 | 1,526 | 1,558 | +28 | +1.8% | 79,000 |
| 2022/02/09 | 1,538 | 1,538 | 1,481 | 1,530 | +1 | +0.1% | 70,500 |
| 2022/02/08 | 1,496 | 1,548 | 1,470 | 1,529 | +63 | +4.3% | 83,100 |
| 2022/02/07 | 1,490 | 1,490 | 1,440 | 1,466 | -43 | -2.8% | 76,100 |
| 2022/02/04 | 1,449 | 1,523 | 1,422 | 1,509 | +57 | +3.9% | 100,700 |
| 2022/02/03 | 1,444 | 1,474 | 1,425 | 1,452 | -4 | -0.3% | 107,300 |
| 2022/02/02 | 1,379 | 1,475 | 1,378 | 1,456 | +104 | +7.7% | 117,500 |
| 2022/02/01 | 1,350 | 1,359 | 1,332 | 1,352 | +23 | +1.7% | 36,700 |
| 2022/01/31 | 1,259 | 1,335 | 1,259 | 1,329 | +49 | +3.8% | 48,500 |
| 2022/01/28 | 1,265 | 1,285 | 1,231 | 1,280 | +27 | +2.2% | 62,500 |
| 2022/01/27 | 1,264 | 1,285 | 1,241 | 1,253 | -13 | -1% | 115,100 |
| 2022/01/26 | 1,300 | 1,313 | 1,265 | 1,266 | -36 | -2.8% | 65,000 |
| 2022/01/25 | 1,358 | 1,358 | 1,281 | 1,302 | -50 | -3.7% | 105,000 |
| 2022/01/24 | 1,348 | 1,362 | 1,328 | 1,352 | -21 | -1.5% | 46,600 |
| 2022/01/21 | 1,355 | 1,373 | 1,317 | 1,373 | +29 | +2.2% | 58,400 |
| 2022/01/20 | 1,317 | 1,353 | 1,302 | 1,344 | +26 | +2% | 66,600 |
| 2022/01/19 | 1,332 | 1,344 | 1,311 | 1,318 | -31 | -2.3% | 59,500 |
| 2022/01/18 | 1,317 | 1,373 | 1,316 | 1,349 | +33 | +2.5% | 65,000 |
| 2022/01/17 | 1,332 | 1,348 | 1,311 | 1,316 | -16 | -1.2% | 40,400 |
| 2022/01/14 | 1,350 | 1,364 | 1,314 | 1,332 | -27 | -2% | 71,200 |
| 2022/01/13 | 1,405 | 1,405 | 1,354 | 1,359 | -32 | -2.3% | 47,100 |
| 2022/01/12 | 1,367 | 1,411 | 1,360 | 1,391 | +50 | +3.7% | 79,800 |
| 2022/01/11 | 1,298 | 1,341 | 1,296 | 1,341 | +30 | +2.3% | 63,000 |
| 2022/01/07 | 1,313 | 1,355 | 1,297 | 1,311 | -20 | -1.5% | 69,700 |
| 2022/01/06 | 1,385 | 1,387 | 1,331 | 1,331 | -74 | -5.3% | 100,400 |
| 2022/01/05 | 1,448 | 1,448 | 1,391 | 1,405 | -20 | -1.4% | 50,000 |
| 2022/01/04 | 1,417 | 1,427 | 1,407 | 1,425 | +35 | +2.5% | 47,800 |
| 2021/12/30 | 1,436 | 1,436 | 1,390 | 1,390 | -48 | -3.3% | 43,100 |
| 2021/12/29 | 1,435 | 1,450 | 1,423 | 1,438 | +10 | +0.7% | 33,800 |
| 2021/12/28 | 1,443 | 1,450 | 1,424 | 1,428 | +15 | +1.1% | 68,400 |
| 2021/12/27 | 1,418 | 1,419 | 1,384 | 1,413 | -6 | -0.4% | 53,200 |
| 2021/12/24 | 1,463 | 1,463 | 1,414 | 1,419 | +2 | +0.1% | 77,700 |
| 2021/12/23 | 1,419 | 1,419 | 1,382 | 1,417 | +14 | +1% | 68,100 |
| 2021/12/22 | 1,392 | 1,425 | 1,378 | 1,403 | +38 | +2.8% | 69,400 |
| 2021/12/21 | 1,371 | 1,387 | 1,349 | 1,365 | +17 | +1.3% | 58,500 |
| 2021/12/20 | 1,376 | 1,385 | 1,335 | 1,348 | -57 | -4.1% | 82,600 |
| 2021/12/17 | 1,456 | 1,456 | 1,382 | 1,405 | -60 | -4.1% | 106,000 |
| 2021/12/16 | 1,470 | 1,473 | 1,444 | 1,465 | +22 | +1.5% | 64,500 |
| 2021/12/15 | 1,450 | 1,474 | 1,432 | 1,443 | +5 | +0.3% | 77,400 |
801～
850
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
