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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 1,197 | 1,223 | 1,197 | 1,213 | +13 | +1.1% | 42,300 |
| 2024/03/05 | 1,195 | 1,205 | 1,180 | 1,200 | +5 | +0.4% | 38,800 |
| 2024/03/04 | 1,209 | 1,223 | 1,195 | 1,195 | -12 | -1% | 76,300 |
| 2024/03/01 | 1,216 | 1,226 | 1,205 | 1,207 | -10 | -0.8% | 26,700 |
| 2024/02/29 | 1,221 | 1,227 | 1,205 | 1,217 | -4 | -0.3% | 32,100 |
| 2024/02/28 | 1,216 | 1,236 | 1,216 | 1,221 | -2 | -0.2% | 41,600 |
| 2024/02/27 | 1,210 | 1,223 | 1,198 | 1,223 | +10 | +0.8% | 51,900 |
| 2024/02/26 | 1,200 | 1,227 | 1,200 | 1,213 | +13 | +1.1% | 42,200 |
| 2024/02/22 | 1,202 | 1,206 | 1,194 | 1,200 | -2 | -0.2% | 39,100 |
| 2024/02/21 | 1,220 | 1,223 | 1,198 | 1,202 | -24 | -2% | 38,300 |
| 2024/02/20 | 1,244 | 1,254 | 1,220 | 1,226 | -15 | -1.2% | 37,100 |
| 2024/02/19 | 1,186 | 1,247 | 1,186 | 1,241 | +63 | +5.3% | 112,100 |
| 2024/02/16 | 1,176 | 1,188 | 1,169 | 1,178 | +1 | +0.1% | 92,400 |
| 2024/02/15 | 1,205 | 1,207 | 1,176 | 1,177 | -28 | -2.3% | 103,900 |
| 2024/02/14 | 1,220 | 1,235 | 1,199 | 1,205 | -18 | -1.5% | 118,400 |
| 2024/02/13 | 1,251 | 1,258 | 1,217 | 1,223 | -29 | -2.3% | 129,500 |
| 2024/02/09 | 1,253 | 1,283 | 1,238 | 1,252 | -31 | -2.4% | 90,900 |
| 2024/02/08 | 1,308 | 1,308 | 1,270 | 1,283 | -24 | -1.8% | 61,500 |
| 2024/02/07 | 1,310 | 1,319 | 1,296 | 1,307 | -12 | -0.9% | 42,800 |
| 2024/02/06 | 1,322 | 1,330 | 1,304 | 1,319 | -2 | -0.2% | 36,900 |
| 2024/02/05 | 1,310 | 1,328 | 1,301 | 1,321 | +14 | +1.1% | 28,200 |
| 2024/02/02 | 1,308 | 1,308 | 1,291 | 1,307 | -1 | -0.1% | 30,000 |
| 2024/02/01 | 1,327 | 1,327 | 1,304 | 1,308 | -21 | -1.6% | 30,600 |
| 2024/01/31 | 1,337 | 1,338 | 1,315 | 1,329 | -8 | -0.6% | 31,500 |
| 2024/01/30 | 1,360 | 1,360 | 1,337 | 1,337 | -17 | -1.3% | 28,200 |
| 2024/01/29 | 1,355 | 1,355 | 1,345 | 1,354 | +8 | +0.6% | 17,100 |
| 2024/01/26 | 1,362 | 1,373 | 1,344 | 1,346 | -16 | -1.2% | 47,500 |
| 2024/01/25 | 1,345 | 1,364 | 1,343 | 1,362 | +19 | +1.4% | 41,900 |
| 2024/01/24 | 1,350 | 1,358 | 1,338 | 1,343 | -4 | -0.3% | 40,300 |
| 2024/01/23 | 1,358 | 1,366 | 1,343 | 1,347 | -4 | -0.3% | 57,100 |
| 2024/01/22 | 1,335 | 1,359 | 1,331 | 1,351 | +18 | +1.4% | 56,100 |
| 2024/01/19 | 1,327 | 1,340 | 1,319 | 1,333 | +6 | +0.5% | 45,500 |
| 2024/01/18 | 1,337 | 1,337 | 1,315 | 1,327 | +19 | +1.5% | 47,900 |
| 2024/01/17 | 1,314 | 1,329 | 1,306 | 1,308 | -6 | -0.5% | 51,900 |
| 2024/01/16 | 1,335 | 1,354 | 1,313 | 1,314 | -12 | -0.9% | 85,600 |
| 2024/01/15 | 1,334 | 1,339 | 1,320 | 1,326 | -1 | -0.1% | 53,700 |
| 2024/01/12 | 1,330 | 1,339 | 1,319 | 1,327 | -6 | -0.5% | 49,900 |
| 2024/01/11 | 1,349 | 1,359 | 1,322 | 1,333 | -8 | -0.6% | 99,600 |
| 2024/01/10 | 1,351 | 1,358 | 1,332 | 1,341 | -7 | -0.5% | 52,800 |
| 2024/01/09 | 1,330 | 1,352 | 1,330 | 1,348 | +27 | +2% | 89,400 |
| 2024/01/05 | 1,321 | 1,333 | 1,313 | 1,321 | +13 | +1% | 56,600 |
| 2024/01/04 | 1,280 | 1,315 | 1,273 | 1,308 | +24 | +1.9% | 67,700 |
| 2023/12/29 | 1,270 | 1,288 | 1,255 | 1,284 | +25 | +2% | 75,500 |
| 2023/12/28 | 1,233 | 1,259 | 1,219 | 1,259 | +23 | +1.9% | 43,100 |
| 2023/12/27 | 1,218 | 1,237 | 1,202 | 1,236 | +16 | +1.3% | 97,600 |
| 2023/12/26 | 1,232 | 1,238 | 1,217 | 1,220 | -16 | -1.3% | 68,500 |
| 2023/12/25 | 1,265 | 1,268 | 1,235 | 1,236 | -34 | -2.7% | 41,900 |
| 2023/12/22 | 1,268 | 1,283 | 1,264 | 1,270 | +3 | +0.2% | 30,600 |
| 2023/12/21 | 1,273 | 1,274 | 1,263 | 1,267 | -17 | -1.3% | 25,700 |
| 2023/12/20 | 1,285 | 1,296 | 1,275 | 1,284 | -7 | -0.5% | 55,100 |
51～
100
件表示中 / 3459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 | 131,000円 | +11.6% | -6.0% | 0.00% | 4.77倍 | 17.22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 |
| Ｖコマース | 106,700円 | -3.7% | -23.3% | 3.94% | 8.56倍 | 1.03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 |
| バリューＨＲ | 131,700円 | +15.0% | +2.8% | 1.90% | 35.91倍 | 5.71倍 |
|
健保の保健事業や企業の健康関連業務をネット代行。健保の新設・運営支援も。配当性向５割超 |
| アドベンチャ | 469,000円 | +9.9% | -50.9% | 0.51% | 43.57倍 | 2.99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 |
| スタジオアリス | 203,300円 | +1.1% | +13.7% | 2.46% | 27.62倍 | 1.16倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸し出しセット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム
