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 |
|---|---|---|---|---|---|---|---|
| 2021/04/19 | 1,020 | 1,020 | 993 | 996 | -16 | -1.6% | 84,200 |
| 2021/04/16 | 1,022 | 1,022 | 991 | 1,012 | +12 | +1.2% | 120,700 |
| 2021/04/15 | 1,019 | 1,025 | 1,000 | 1,000 | -10 | -1% | 74,300 |
| 2021/04/14 | 1,005 | 1,015 | 998 | 1,010 | +12 | +1.2% | 76,000 |
| 2021/04/13 | 1,001 | 1,008 | 992 | 998 | -9 | -0.9% | 93,000 |
| 2021/04/12 | 998 | 1,010 | 984 | 1,007 | +9 | +0.9% | 83,900 |
| 2021/04/09 | 995 | 1,010 | 991 | 998 | +5 | +0.5% | 93,800 |
| 2021/04/08 | 1,018 | 1,018 | 981 | 993 | -17 | -1.7% | 190,500 |
| 2021/04/07 | 1,017 | 1,036 | 1,009 | 1,010 | -6 | -0.6% | 54,400 |
| 2021/04/06 | 1,008 | 1,030 | 1,007 | 1,016 | -15 | -1.5% | 177,900 |
| 2021/04/05 | 1,025 | 1,042 | 1,020 | 1,031 | +22 | +2.2% | 75,400 |
| 2021/04/02 | 1,009 | 1,021 | 1,003 | 1,009 | -2 | -0.2% | 90,500 |
| 2021/04/01 | 1,025 | 1,034 | 1,006 | 1,011 | -12 | -1.2% | 119,900 |
| 2021/03/31 | 1,052 | 1,052 | 1,019 | 1,023 | -13 | -1.3% | 74,700 |
| 2021/03/30 | 1,022 | 1,046 | 1,016 | 1,036 | +1 | +0.1% | 131,200 |
| 2021/03/29 | 1,065 | 1,070 | 1,022 | 1,035 | -11 | -1.1% | 126,100 |
| 2021/03/26 | 1,035 | 1,055 | 1,025 | 1,046 | +18 | +1.8% | 160,700 |
| 2021/03/25 | 1,020 | 1,043 | 1,006 | 1,028 | +14 | +1.4% | 160,100 |
| 2021/03/24 | 1,058 | 1,062 | 1,006 | 1,014 | -69 | -6.4% | 215,900 |
| 2021/03/23 | 1,122 | 1,122 | 1,075 | 1,083 | -42 | -3.7% | 211,900 |
| 2021/03/22 | 1,114 | 1,135 | 1,105 | 1,125 | -4 | -0.4% | 132,100 |
| 2021/03/19 | 1,152 | 1,155 | 1,114 | 1,129 | -22 | -1.9% | 251,300 |
| 2021/03/18 | 1,182 | 1,184 | 1,145 | 1,151 | -1 | -0.1% | 240,800 |
| 2021/03/17 | 1,141 | 1,181 | 1,119 | 1,152 | +18 | +1.6% | 273,100 |
| 2021/03/16 | 1,151 | 1,155 | 1,120 | 1,134 | +11 | +1% | 186,300 |
| 2021/03/15 | 1,107 | 1,125 | 1,077 | 1,123 | +30 | +2.7% | 166,300 |
| 2021/03/12 | 1,075 | 1,116 | 1,074 | 1,093 | +18 | +1.7% | 159,500 |
| 2021/03/11 | 1,083 | 1,083 | 1,064 | 1,075 | -9 | -0.8% | 121,300 |
| 2021/03/10 | 1,094 | 1,102 | 1,076 | 1,084 | -7 | -0.6% | 141,800 |
| 2021/03/09 | 1,069 | 1,106 | 1,058 | 1,091 | +21 | +2% | 123,700 |
| 2021/03/08 | 1,085 | 1,106 | 1,052 | 1,070 | -11 | -1% | 162,000 |
| 2021/03/05 | 1,101 | 1,104 | 1,060 | 1,081 | -39 | -3.5% | 235,600 |
| 2021/03/04 | 1,120 | 1,151 | 1,098 | 1,120 | -26 | -2.3% | 242,700 |
| 2021/03/03 | 1,097 | 1,149 | 1,083 | 1,146 | +59 | +5.4% | 275,300 |
| 2021/03/02 | 1,150 | 1,170 | 1,074 | 1,087 | -72 | -6.2% | 396,000 |
| 2021/03/01 | 1,210 | 1,218 | 1,136 | 1,159 | -37 | -3.1% | 337,000 |
| 2021/02/26 | 1,197 | 1,230 | 1,160 | 1,196 | -6 | -0.5% | 430,900 |
| 2021/02/25 | 1,239 | 1,248 | 1,172 | 1,202 | ±0 | ±0% | 577,100 |
| 2021/02/24 | 1,144 | 1,228 | 1,138 | 1,202 | +85 | +7.6% | 758,800 |
| 2021/02/22 | 1,103 | 1,136 | 1,103 | 1,117 | +39 | +3.6% | 317,800 |
| 2021/02/19 | 1,138 | 1,148 | 1,063 | 1,078 | -71 | -6.2% | 419,700 |
| 2021/02/18 | 1,186 | 1,231 | 1,122 | 1,149 | +7 | +0.6% | 794,700 |
| 2021/02/17 | 1,030 | 1,146 | 1,030 | 1,142 | +123 | +12.1% | 882,400 |
| 2021/02/16 | 994 | 1,055 | 994 | 1,019 | +26 | +2.6% | 496,200 |
| 2021/02/15 | 970 | 994 | 958 | 993 | +33 | +3.4% | 388,100 |
| 2021/02/12 | 990 | 990 | 940 | 960 | -15 | -1.5% | 438,200 |
| 2021/02/10 | 927 | 982 | 901 | 975 | -27 | -2.7% | 1,247,200 |
| 2021/02/09 | 1,015 | 1,039 | 993 | 1,002 | -17 | -1.7% | 273,700 |
| 2021/02/08 | 1,056 | 1,075 | 1,014 | 1,019 | -7 | -0.7% | 430,600 |
| 2021/02/05 | 979 | 1,049 | 975 | 1,026 | +65 | +6.8% | 573,600 |
951～
1000
件表示中 / 3655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 | 114,900円 | +11.6% | -6.0% | 0.00% | 4.19倍 | 8.56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 |
| コプロＨＤ | 161,000円 | +24.5% | +22.7% | 3.73% | 17.47倍 | 4.05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 |
| ＵＮＩＴＥＤ | 79,800円 | -9.3% | -46.2% | 6.02% | 21.62倍 | 1.43倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| ジーニー | 170,600円 | +49.8% | +87.9% | 0.00% | 13.84倍 | 2.98倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| 学 情 | 174,700円 | +14.6% | +4.8% | 3.84% | 10.40倍 | 1.65倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
市場注目の銘柄
チャート関連のコラム
