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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2025/01/06 | 1,190 | 1,198 | 1,175 | 1,184 | -12 | -1% | 25,100 |
| 2024/12/30 | 1,229 | 1,229 | 1,196 | 1,196 | -33 | -2.7% | 18,900 |
| 2024/12/27 | 1,179 | 1,231 | 1,179 | 1,229 | +53 | +4.5% | 42,500 |
| 2024/12/26 | 1,121 | 1,179 | 1,120 | 1,176 | +51 | +4.5% | 75,200 |
| 2024/12/25 | 1,149 | 1,149 | 1,120 | 1,125 | -27 | -2.3% | 40,400 |
| 2024/12/24 | 1,161 | 1,165 | 1,151 | 1,152 | -10 | -0.9% | 22,600 |
| 2024/12/23 | 1,165 | 1,179 | 1,161 | 1,162 | -3 | -0.3% | 30,800 |
| 2024/12/20 | 1,166 | 1,182 | 1,165 | 1,165 | -2 | -0.2% | 28,600 |
| 2024/12/19 | 1,164 | 1,168 | 1,153 | 1,167 | -10 | -0.8% | 27,100 |
| 2024/12/18 | 1,154 | 1,177 | 1,142 | 1,177 | +21 | +1.8% | 33,500 |
| 2024/12/17 | 1,155 | 1,163 | 1,151 | 1,156 | -15 | -1.3% | 26,800 |
| 2024/12/16 | 1,186 | 1,186 | 1,171 | 1,171 | -18 | -1.5% | 21,200 |
| 2024/12/13 | 1,185 | 1,197 | 1,185 | 1,189 | -8 | -0.7% | 15,300 |
| 2024/12/12 | 1,209 | 1,209 | 1,192 | 1,197 | -8 | -0.7% | 14,000 |
| 2024/12/11 | 1,206 | 1,207 | 1,195 | 1,205 | ±0 | ±0% | 20,300 |
| 2024/12/10 | 1,215 | 1,217 | 1,205 | 1,205 | ±0 | ±0% | 14,200 |
| 2024/12/09 | 1,188 | 1,210 | 1,188 | 1,205 | +16 | +1.3% | 20,500 |
| 2024/12/06 | 1,194 | 1,196 | 1,187 | 1,189 | +1 | +0.1% | 16,900 |
| 2024/12/05 | 1,179 | 1,193 | 1,178 | 1,188 | +12 | +1% | 20,600 |
| 2024/12/04 | 1,198 | 1,200 | 1,176 | 1,176 | -26 | -2.2% | 32,700 |
| 2024/12/03 | 1,196 | 1,212 | 1,196 | 1,202 | +2 | +0.2% | 20,100 |
| 2024/12/02 | 1,213 | 1,213 | 1,196 | 1,200 | +5 | +0.4% | 16,200 |
| 2024/11/29 | 1,201 | 1,214 | 1,195 | 1,195 | -7 | -0.6% | 14,500 |
| 2024/11/28 | 1,205 | 1,218 | 1,200 | 1,202 | +3 | +0.3% | 16,300 |
| 2024/11/27 | 1,216 | 1,216 | 1,197 | 1,199 | -17 | -1.4% | 13,500 |
| 2024/11/26 | 1,206 | 1,222 | 1,202 | 1,216 | +14 | +1.2% | 12,300 |
| 2024/11/25 | 1,207 | 1,220 | 1,200 | 1,202 | -8 | -0.7% | 21,500 |
| 2024/11/22 | 1,201 | 1,222 | 1,200 | 1,210 | +10 | +0.8% | 10,900 |
| 2024/11/21 | 1,202 | 1,211 | 1,200 | 1,200 | -4 | -0.3% | 30,300 |
| 2024/11/20 | 1,218 | 1,219 | 1,204 | 1,204 | -26 | -2.1% | 36,200 |
| 2024/11/19 | 1,227 | 1,241 | 1,227 | 1,230 | +5 | +0.4% | 16,200 |
| 2024/11/18 | 1,230 | 1,246 | 1,225 | 1,225 | -5 | -0.4% | 10,400 |
| 2024/11/15 | 1,226 | 1,247 | 1,224 | 1,230 | ±0 | ±0% | 17,700 |
| 2024/11/14 | 1,252 | 1,275 | 1,226 | 1,230 | -25 | -2% | 39,100 |
| 2024/11/13 | 1,282 | 1,294 | 1,252 | 1,255 | -67 | -5.1% | 66,400 |
| 2024/11/12 | 1,328 | 1,354 | 1,320 | 1,322 | -17 | -1.3% | 29,000 |
| 2024/11/11 | 1,300 | 1,339 | 1,300 | 1,339 | +32 | +2.4% | 12,600 |
| 2024/11/08 | 1,328 | 1,328 | 1,298 | 1,307 | -26 | -2% | 17,900 |
| 2024/11/07 | 1,292 | 1,336 | 1,292 | 1,333 | +41 | +3.2% | 36,100 |
| 2024/11/06 | 1,305 | 1,313 | 1,285 | 1,292 | -17 | -1.3% | 19,100 |
51～
100
件表示中 / 3673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 | 111,400円 | +11.6% | -6.0% | 0.00% | 4.06倍 | 8.31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 |
| 山田コンサル | 155,200円 | -4.9% | +0.2% | 4.90% | 10.32倍 | 1.67倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| シーティーエス | 72,600円 | +8.2% | +5.9% | 3.44% | 15.15倍 | 2.46倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| ケアネット | 64,700円 | +11.8% | +0.1% | 1.85% | 18.62倍 | 2.51倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| コプロＨＤ | 148,900円 | +24.5% | +22.7% | 4.03% | 16.16倍 | 3.75倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
市場注目の銘柄
チャート関連のコラム
