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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,005 | 1,028 | 1,001 | 1,019 | +21 | +2.1% | 57,100 |
| 2025/07/01 | 998 | 1,009 | 993 | 998 | ±0 | ±0% | 26,300 |
| 2025/06/30 | 1,004 | 1,011 | 998 | 998 | -2 | -0.2% | 17,900 |
| 2025/06/27 | 994 | 1,005 | 991 | 1,000 | +6 | +0.6% | 25,700 |
| 2025/06/26 | 985 | 1,000 | 985 | 994 | +16 | +1.6% | 33,100 |
| 2025/06/25 | 978 | 982 | 969 | 978 | +2 | +0.2% | 38,900 |
| 2025/06/24 | 984 | 994 | 976 | 976 | +1 | +0.1% | 43,300 |
| 2025/06/23 | 991 | 992 | 973 | 975 | -23 | -2.3% | 67,000 |
| 2025/06/20 | 1,013 | 1,013 | 998 | 998 | -18 | -1.8% | 27,900 |
| 2025/06/19 | 1,014 | 1,021 | 1,011 | 1,016 | +9 | +0.9% | 29,700 |
| 2025/06/18 | 1,004 | 1,013 | 1,004 | 1,007 | +3 | +0.3% | 22,700 |
| 2025/06/17 | 1,004 | 1,007 | 998 | 1,004 | ±0 | ±0% | 20,900 |
| 2025/06/16 | 1,002 | 1,005 | 993 | 1,004 | +3 | +0.3% | 27,900 |
| 2025/06/13 | 1,003 | 1,007 | 994 | 1,001 | -1 | -0.1% | 60,100 |
| 2025/06/12 | 1,008 | 1,010 | 1,000 | 1,002 | -6 | -0.6% | 24,900 |
| 2025/06/11 | 1,017 | 1,017 | 1,008 | 1,008 | +3 | +0.3% | 12,700 |
| 2025/06/10 | 1,012 | 1,019 | 1,005 | 1,005 | +4 | +0.4% | 20,200 |
| 2025/06/09 | 1,001 | 1,007 | 998 | 1,001 | +1 | +0.1% | 20,800 |
| 2025/06/06 | 1,010 | 1,012 | 998 | 1,000 | -2 | -0.2% | 34,500 |
| 2025/06/05 | 1,013 | 1,016 | 1,002 | 1,002 | -16 | -1.6% | 35,000 |
| 2025/06/04 | 1,021 | 1,029 | 1,018 | 1,018 | +8 | +0.8% | 23,400 |
| 2025/06/03 | 1,040 | 1,040 | 1,010 | 1,010 | -30 | -2.9% | 59,200 |
| 2025/06/02 | 1,054 | 1,054 | 1,034 | 1,040 | -15 | -1.4% | 32,900 |
| 2025/05/30 | 1,055 | 1,066 | 1,055 | 1,055 | ±0 | ±0% | 23,100 |
| 2025/05/29 | 1,053 | 1,058 | 1,048 | 1,055 | +7 | +0.7% | 26,400 |
| 2025/05/28 | 1,069 | 1,071 | 1,048 | 1,048 | -7 | -0.7% | 26,300 |
| 2025/05/27 | 1,057 | 1,067 | 1,055 | 1,055 | -1 | -0.1% | 18,500 |
| 2025/05/26 | 1,077 | 1,090 | 1,041 | 1,056 | -14 | -1.3% | 47,000 |
| 2025/05/23 | 1,073 | 1,091 | 1,070 | 1,070 | +13 | +1.2% | 15,400 |
| 2025/05/22 | 1,073 | 1,075 | 1,049 | 1,057 | -23 | -2.1% | 43,800 |
| 2025/05/21 | 1,102 | 1,111 | 1,080 | 1,080 | -19 | -1.7% | 26,400 |
| 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 |
51～
100
件表示中 / 3783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 | 157,200円 | +8.6% | +7.7% | 0.00% | 6.32倍 | 5.06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 |
| スバル興 | 340,000円 | -3.1% | -7.1% | 2.35% | 14.49倍 | 1.19倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| エフアンドエム | 274,300円 | +22.3% | +15.2% | 1.53% | 19.43倍 | 3.07倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| バリューＨＲ | 156,800円 | +15.8% | +19.2% | 1.66% | 46.68倍 | 6.36倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| アイドマＨＤ | 280,100円 | +22.4% | +15.5% | 1.07% | 25.23倍 | 6.16倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
市場注目の銘柄
チャート関連のコラム
