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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,104 | 1,107 | 1,092 | 1,099 | -7 | -0.6% | 28,300 |
| 2025/05/19 | 1,116 | 1,121 | 1,105 | 1,106 | -9 | -0.8% | 24,400 |
| 2025/05/16 | 1,115 | 1,125 | 1,106 | 1,115 | ±0 | ±0% | 19,700 |
| 2025/05/15 | 1,140 | 1,140 | 1,115 | 1,115 | -27 | -2.4% | 28,700 |
| 2025/05/14 | 1,199 | 1,210 | 1,126 | 1,142 | -83 | -6.8% | 119,700 |
| 2025/05/13 | 1,249 | 1,249 | 1,222 | 1,225 | -9 | -0.7% | 24,600 |
| 2025/05/12 | 1,227 | 1,244 | 1,227 | 1,234 | +9 | +0.7% | 10,600 |
| 2025/05/09 | 1,221 | 1,272 | 1,202 | 1,225 | +17 | +1.4% | 130,600 |
| 2025/05/08 | 1,206 | 1,221 | 1,196 | 1,208 | -9 | -0.7% | 8,900 |
| 2025/05/07 | 1,195 | 1,229 | 1,161 | 1,217 | +26 | +2.2% | 96,000 |
| 2025/05/02 | 1,164 | 1,223 | 1,161 | 1,191 | +20 | +1.7% | 60,700 |
| 2025/05/01 | 1,164 | 1,180 | 1,162 | 1,171 | -2 | -0.2% | 13,800 |
| 2025/04/30 | 1,176 | 1,179 | 1,160 | 1,173 | -3 | -0.3% | 11,900 |
| 2025/04/28 | 1,189 | 1,199 | 1,176 | 1,176 | -13 | -1.1% | 18,700 |
| 2025/04/25 | 1,178 | 1,192 | 1,175 | 1,189 | +7 | +0.6% | 12,800 |
| 2025/04/24 | 1,203 | 1,203 | 1,178 | 1,182 | -21 | -1.7% | 18,500 |
| 2025/04/23 | 1,197 | 1,221 | 1,188 | 1,203 | +6 | +0.5% | 29,200 |
| 2025/04/22 | 1,173 | 1,197 | 1,173 | 1,197 | +16 | +1.4% | 18,200 |
| 2025/04/21 | 1,160 | 1,188 | 1,160 | 1,181 | +4 | +0.3% | 15,800 |
| 2025/04/18 | 1,139 | 1,180 | 1,136 | 1,177 | +39 | +3.4% | 17,600 |
| 2025/04/17 | 1,138 | 1,143 | 1,118 | 1,138 | +1 | +0.1% | 12,500 |
| 2025/04/16 | 1,139 | 1,147 | 1,137 | 1,137 | -2 | -0.2% | 8,800 |
| 2025/04/15 | 1,152 | 1,154 | 1,137 | 1,139 | +4 | +0.4% | 9,000 |
| 2025/04/14 | 1,126 | 1,154 | 1,126 | 1,135 | +9 | +0.8% | 23,800 |
| 2025/04/11 | 1,092 | 1,128 | 1,064 | 1,126 | +6 | +0.5% | 38,700 |
| 2025/04/10 | 1,129 | 1,129 | 1,104 | 1,120 | +78 | +7.5% | 47,000 |
| 2025/04/09 | 1,070 | 1,074 | 1,033 | 1,042 | -56 | -5.1% | 32,900 |
| 2025/04/08 | 1,038 | 1,105 | 1,038 | 1,098 | +105 | +10.6% | 46,000 |
| 2025/04/07 | 1,084 | 1,084 | 993 | 993 | -121 | -10.9% | 80,300 |
| 2025/04/04 | 1,161 | 1,176 | 1,107 | 1,114 | -67 | -5.7% | 49,500 |
| 2025/04/03 | 1,163 | 1,188 | 1,161 | 1,181 | -42 | -3.4% | 33,300 |
| 2025/04/02 | 1,209 | 1,246 | 1,209 | 1,223 | +25 | +2.1% | 53,700 |
| 2025/04/01 | 1,197 | 1,220 | 1,178 | 1,198 | +31 | +2.7% | 47,900 |
| 2025/03/31 | 1,186 | 1,191 | 1,166 | 1,167 | -46 | -3.8% | 31,100 |
| 2025/03/28 | 1,248 | 1,248 | 1,211 | 1,213 | -35 | -2.8% | 28,900 |
| 2025/03/27 | 1,219 | 1,248 | 1,219 | 1,248 | +24 | +2% | 46,500 |
| 2025/03/26 | 1,210 | 1,226 | 1,202 | 1,224 | +17 | +1.4% | 42,300 |
| 2025/03/25 | 1,199 | 1,216 | 1,184 | 1,207 | +15 | +1.3% | 40,000 |
| 2025/03/24 | 1,198 | 1,201 | 1,185 | 1,192 | -2 | -0.2% | 25,900 |
| 2025/03/21 | 1,189 | 1,195 | 1,169 | 1,194 | +2 | +0.2% | 24,800 |
| 2025/03/19 | 1,172 | 1,193 | 1,172 | 1,192 | +26 | +2.2% | 21,700 |
| 2025/03/18 | 1,176 | 1,176 | 1,166 | 1,166 | +1 | +0.1% | 18,800 |
| 2025/03/17 | 1,172 | 1,177 | 1,155 | 1,165 | +10 | +0.9% | 16,700 |
| 2025/03/14 | 1,156 | 1,166 | 1,144 | 1,155 | -3 | -0.3% | 18,200 |
| 2025/03/13 | 1,157 | 1,169 | 1,151 | 1,158 | +1 | +0.1% | 11,600 |
| 2025/03/12 | 1,137 | 1,160 | 1,135 | 1,157 | +13 | +1.1% | 21,900 |
| 2025/03/11 | 1,160 | 1,160 | 1,137 | 1,144 | -22 | -1.9% | 20,700 |
| 2025/03/10 | 1,182 | 1,182 | 1,166 | 1,166 | -3 | -0.3% | 10,900 |
| 2025/03/07 | 1,193 | 1,193 | 1,163 | 1,169 | -24 | -2% | 20,400 |
| 2025/03/06 | 1,193 | 1,199 | 1,181 | 1,193 | +10 | +0.8% | 19,700 |
51～
100
件表示中 / 3752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 | 102,400円 | +8.6% | +7.7% | 0.00% | 4.11倍 | 3.30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 |
| グリーンズ | 203,000円 | +19.6% | +13.9% | 1.72% | 6.18倍 | 2.50倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| サンウェルズ | 79,500円 | +17.4% | - | 0.00% | - | 3.00倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| エフ・コード | 225,500円 | +94.9% | +53.8% | 0.00% | 21.41倍 | 4.09倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
| Ｖコマース | 80,900円 | -24.7% | -63.6% | 6.06% | 8.35倍 | 1.24倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
市場注目の銘柄
チャート関連のコラム
