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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 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 |
| 2025/03/05 | 1,160 | 1,183 | 1,160 | 1,183 | +23 | +2% | 15,700 |
| 2025/03/04 | 1,174 | 1,174 | 1,148 | 1,160 | -7 | -0.6% | 18,300 |
| 2025/03/03 | 1,165 | 1,170 | 1,147 | 1,167 | +39 | +3.5% | 31,500 |
| 2025/02/28 | 1,157 | 1,162 | 1,128 | 1,128 | -28 | -2.4% | 28,800 |
| 2025/02/27 | 1,129 | 1,156 | 1,128 | 1,156 | +31 | +2.8% | 14,800 |
| 2025/02/26 | 1,138 | 1,152 | 1,118 | 1,125 | -12 | -1.1% | 39,500 |
| 2025/02/25 | 1,134 | 1,150 | 1,134 | 1,137 | -6 | -0.5% | 8,100 |
| 2025/02/21 | 1,148 | 1,155 | 1,133 | 1,143 | -5 | -0.4% | 17,600 |
| 2025/02/20 | 1,169 | 1,171 | 1,145 | 1,148 | -21 | -1.8% | 18,900 |
| 2025/02/19 | 1,164 | 1,171 | 1,161 | 1,169 | +2 | +0.2% | 7,800 |
| 2025/02/18 | 1,151 | 1,169 | 1,151 | 1,167 | +18 | +1.6% | 7,000 |
| 2025/02/17 | 1,183 | 1,183 | 1,149 | 1,149 | -18 | -1.5% | 20,900 |
| 2025/02/14 | 1,202 | 1,204 | 1,163 | 1,167 | -65 | -5.3% | 47,800 |
| 2025/02/13 | 1,225 | 1,232 | 1,217 | 1,232 | +13 | +1.1% | 30,300 |
| 2025/02/12 | 1,228 | 1,228 | 1,212 | 1,219 | +11 | +0.9% | 15,900 |
| 2025/02/10 | 1,222 | 1,222 | 1,201 | 1,208 | -2 | -0.2% | 7,900 |
| 2025/02/07 | 1,210 | 1,225 | 1,182 | 1,210 | +2 | +0.2% | 23,200 |
| 2025/02/06 | 1,191 | 1,220 | 1,191 | 1,208 | +13 | +1.1% | 17,500 |
| 2025/02/05 | 1,189 | 1,203 | 1,189 | 1,195 | +6 | +0.5% | 7,900 |
| 2025/02/04 | 1,214 | 1,214 | 1,187 | 1,189 | +2 | +0.2% | 14,600 |
| 2025/02/03 | 1,189 | 1,197 | 1,170 | 1,187 | -12 | -1% | 25,600 |
| 2025/01/31 | 1,202 | 1,210 | 1,197 | 1,199 | -8 | -0.7% | 13,700 |
| 2025/01/30 | 1,205 | 1,210 | 1,194 | 1,207 | -1 | -0.1% | 14,900 |
| 2025/01/29 | 1,197 | 1,216 | 1,190 | 1,208 | +17 | +1.4% | 30,600 |
| 2025/01/28 | 1,173 | 1,191 | 1,158 | 1,191 | +36 | +3.1% | 27,500 |
| 2025/01/27 | 1,130 | 1,162 | 1,130 | 1,155 | +29 | +2.6% | 28,300 |
| 2025/01/24 | 1,131 | 1,137 | 1,125 | 1,126 | +5 | +0.4% | 16,300 |
| 2025/01/23 | 1,127 | 1,136 | 1,121 | 1,121 | -5 | -0.4% | 17,800 |
| 2025/01/22 | 1,108 | 1,130 | 1,097 | 1,126 | +17 | +1.5% | 23,300 |
| 2025/01/21 | 1,112 | 1,117 | 1,107 | 1,109 | -3 | -0.3% | 13,700 |
| 2025/01/20 | 1,115 | 1,127 | 1,109 | 1,112 | -2 | -0.2% | 13,100 |
| 2025/01/17 | 1,115 | 1,121 | 1,111 | 1,114 | -5 | -0.4% | 7,100 |
| 2025/01/16 | 1,127 | 1,131 | 1,119 | 1,119 | -8 | -0.7% | 18,900 |
| 2025/01/15 | 1,127 | 1,135 | 1,127 | 1,127 | ±0 | ±0% | 9,500 |
| 2025/01/14 | 1,141 | 1,141 | 1,126 | 1,127 | -14 | -1.2% | 14,800 |
| 2025/01/10 | 1,149 | 1,156 | 1,141 | 1,141 | -6 | -0.5% | 14,800 |
| 2025/01/09 | 1,162 | 1,170 | 1,147 | 1,147 | -20 | -1.7% | 20,200 |
| 2025/01/08 | 1,172 | 1,176 | 1,162 | 1,167 | -5 | -0.4% | 23,100 |
| 2025/01/07 | 1,200 | 1,200 | 1,172 | 1,172 | -12 | -1% | 19,500 |
51～
100
件表示中 / 3713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 | 101,800円 | +8.6% | +7.7% | 0.00% | 4.09倍 | 3.28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 |
| 令和ＡＨ | 73,500円 | +12.8% | +10.2% | 3.40% | 25.09倍 | 9.03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 |
| ライク | 136,100円 | +4.2% | +1.2% | 4.26% | 10.45倍 | 1.57倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| アドベンチャ | 348,000円 | +4.5% | +38.9% | 0.57% | 19.90倍 | 2.22倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| エスプール | 35,000円 | +5.0% | +9.1% | 2.86% | 14.33倍 | 2.78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 |
市場注目の銘柄
チャート関連のコラム
