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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,139 | 1,180 | 1,136 | 1,177 | +39 | +3.4% | 17,600 |
| 2025/04/17 | 1,138 | 1,143 | 1,118 | 1,138 | +1 | +0.1% | 12,500 |
| 2025/04/16 | 1,139 | 1,147 | 1,137 | 1,137 | -2 | -0.2% | 8,800 |
| 2025/04/15 | 1,152 | 1,154 | 1,137 | 1,139 | +4 | +0.4% | 9,000 |
| 2025/04/14 | 1,126 | 1,154 | 1,126 | 1,135 | +9 | +0.8% | 23,800 |
| 2025/04/11 | 1,092 | 1,128 | 1,064 | 1,126 | +6 | +0.5% | 38,700 |
| 2025/04/10 | 1,129 | 1,129 | 1,104 | 1,120 | +78 | +7.5% | 47,000 |
| 2025/04/09 | 1,070 | 1,074 | 1,033 | 1,042 | -56 | -5.1% | 32,900 |
| 2025/04/08 | 1,038 | 1,105 | 1,038 | 1,098 | +105 | +10.6% | 46,000 |
| 2025/04/07 | 1,084 | 1,084 | 993 | 993 | -121 | -10.9% | 80,300 |
| 2025/04/04 | 1,161 | 1,176 | 1,107 | 1,114 | -67 | -5.7% | 49,500 |
| 2025/04/03 | 1,163 | 1,188 | 1,161 | 1,181 | -42 | -3.4% | 33,300 |
| 2025/04/02 | 1,209 | 1,246 | 1,209 | 1,223 | +25 | +2.1% | 53,700 |
| 2025/04/01 | 1,197 | 1,220 | 1,178 | 1,198 | +31 | +2.7% | 47,900 |
| 2025/03/31 | 1,186 | 1,191 | 1,166 | 1,167 | -46 | -3.8% | 31,100 |
| 2025/03/28 | 1,248 | 1,248 | 1,211 | 1,213 | -35 | -2.8% | 28,900 |
| 2025/03/27 | 1,219 | 1,248 | 1,219 | 1,248 | +24 | +2% | 46,500 |
| 2025/03/26 | 1,210 | 1,226 | 1,202 | 1,224 | +17 | +1.4% | 42,300 |
| 2025/03/25 | 1,199 | 1,216 | 1,184 | 1,207 | +15 | +1.3% | 40,000 |
| 2025/03/24 | 1,198 | 1,201 | 1,185 | 1,192 | -2 | -0.2% | 25,900 |
| 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 |
101～
150
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
