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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 1,436 | 1,460 | 1,416 | 1,438 | +5 | +0.3% | 75,900 |
| 2021/12/13 | 1,480 | 1,485 | 1,428 | 1,433 | -47 | -3.2% | 101,900 |
| 2021/12/10 | 1,510 | 1,521 | 1,471 | 1,480 | -50 | -3.3% | 105,900 |
| 2021/12/09 | 1,533 | 1,574 | 1,524 | 1,530 | -4 | -0.3% | 64,900 |
| 2021/12/08 | 1,528 | 1,538 | 1,491 | 1,534 | +30 | +2% | 115,300 |
| 2021/12/07 | 1,496 | 1,518 | 1,470 | 1,504 | +64 | +4.4% | 133,500 |
| 2021/12/06 | 1,430 | 1,449 | 1,397 | 1,440 | +31 | +2.2% | 174,100 |
| 2021/12/03 | 1,316 | 1,409 | 1,316 | 1,409 | +123 | +9.6% | 141,500 |
| 2021/12/02 | 1,228 | 1,318 | 1,228 | 1,286 | -122 | -8.7% | 273,800 |
| 2021/12/01 | 1,401 | 1,429 | 1,382 | 1,408 | -4 | -0.3% | 77,400 |
| 2021/11/30 | 1,444 | 1,478 | 1,407 | 1,412 | +7 | +0.5% | 146,700 |
| 2021/11/29 | 1,447 | 1,473 | 1,403 | 1,405 | -111 | -7.3% | 220,200 |
| 2021/11/26 | 1,584 | 1,584 | 1,496 | 1,516 | -75 | -4.7% | 125,100 |
| 2021/11/25 | 1,586 | 1,598 | 1,561 | 1,591 | -8 | -0.5% | 100,500 |
| 2021/11/24 | 1,642 | 1,657 | 1,594 | 1,599 | -44 | -2.7% | 77,000 |
| 2021/11/22 | 1,651 | 1,651 | 1,601 | 1,643 | -20 | -1.2% | 133,400 |
| 2021/11/19 | 1,755 | 1,755 | 1,658 | 1,663 | -85 | -4.9% | 135,800 |
| 2021/11/18 | 1,760 | 1,790 | 1,737 | 1,748 | -22 | -1.2% | 70,400 |
| 2021/11/17 | 1,822 | 1,822 | 1,757 | 1,770 | -53 | -2.9% | 108,900 |
| 2021/11/16 | 1,808 | 1,842 | 1,800 | 1,823 | +42 | +2.4% | 121,500 |
| 2021/11/15 | 1,779 | 1,840 | 1,776 | 1,781 | +15 | +0.8% | 141,600 |
| 2021/11/12 | 1,797 | 1,842 | 1,760 | 1,766 | -20 | -1.1% | 158,900 |
| 2021/11/11 | 1,742 | 1,823 | 1,721 | 1,786 | +73 | +4.3% | 241,000 |
| 2021/11/10 | 1,741 | 1,765 | 1,689 | 1,713 | -55 | -3.1% | 122,000 |
| 2021/11/09 | 1,775 | 1,775 | 1,731 | 1,768 | -12 | -0.7% | 105,200 |
| 2021/11/08 | 1,781 | 1,843 | 1,774 | 1,780 | +50 | +2.9% | 185,600 |
| 2021/11/05 | 1,715 | 1,738 | 1,683 | 1,730 | ±0 | ±0% | 63,400 |
| 2021/11/04 | 1,767 | 1,802 | 1,705 | 1,730 | -17 | -1% | 169,100 |
| 2021/11/02 | 1,697 | 1,765 | 1,688 | 1,747 | +84 | +5.1% | 225,300 |
| 2021/11/01 | 1,688 | 1,699 | 1,640 | 1,663 | -11 | -0.7% | 90,900 |
| 2021/10/29 | 1,646 | 1,689 | 1,635 | 1,674 | +31 | +1.9% | 80,700 |
| 2021/10/28 | 1,611 | 1,659 | 1,611 | 1,643 | +11 | +0.7% | 241,000 |
| 2021/10/27 | 1,640 | 1,640 | 1,602 | 1,632 | -4 | -0.2% | 94,500 |
| 2021/10/26 | 1,585 | 1,671 | 1,570 | 1,636 | +38 | +2.4% | 129,300 |
| 2021/10/25 | 1,622 | 1,626 | 1,585 | 1,598 | -24 | -1.5% | 74,500 |
| 2021/10/22 | 1,627 | 1,638 | 1,607 | 1,622 | -22 | -1.3% | 89,800 |
| 2021/10/21 | 1,694 | 1,710 | 1,640 | 1,644 | -79 | -4.6% | 148,600 |
| 2021/10/20 | 1,656 | 1,745 | 1,612 | 1,723 | +66 | +4% | 180,900 |
| 2021/10/19 | 1,719 | 1,722 | 1,637 | 1,657 | -65 | -3.8% | 115,300 |
| 2021/10/18 | 1,700 | 1,732 | 1,681 | 1,722 | +53 | +3.2% | 91,500 |
| 2021/10/15 | 1,690 | 1,704 | 1,665 | 1,669 | -8 | -0.5% | 83,600 |
| 2021/10/14 | 1,685 | 1,693 | 1,655 | 1,677 | -17 | -1% | 114,000 |
| 2021/10/13 | 1,712 | 1,731 | 1,687 | 1,694 | -34 | -2% | 70,300 |
| 2021/10/12 | 1,751 | 1,758 | 1,710 | 1,728 | -27 | -1.5% | 101,500 |
| 2021/10/11 | 1,736 | 1,759 | 1,697 | 1,755 | +36 | +2.1% | 139,600 |
| 2021/10/08 | 1,670 | 1,736 | 1,661 | 1,719 | +52 | +3.1% | 185,600 |
| 2021/10/07 | 1,690 | 1,732 | 1,647 | 1,667 | -44 | -2.6% | 214,700 |
| 2021/10/06 | 1,855 | 1,888 | 1,682 | 1,711 | -99 | -5.5% | 422,400 |
| 2021/10/05 | 1,870 | 1,870 | 1,796 | 1,810 | -68 | -3.6% | 211,100 |
| 2021/10/04 | 1,948 | 1,950 | 1,846 | 1,878 | +8 | +0.4% | 325,700 |
851～
900
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
