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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,297 | 1,310 | 1,275 | 1,309 | +31 | +2.4% | 25,800 |
| 2024/11/01 | 1,298 | 1,299 | 1,270 | 1,278 | -5 | -0.4% | 16,800 |
| 2024/10/31 | 1,261 | 1,297 | 1,261 | 1,283 | +20 | +1.6% | 20,800 |
| 2024/10/30 | 1,275 | 1,279 | 1,259 | 1,263 | -9 | -0.7% | 45,300 |
| 2024/10/29 | 1,263 | 1,275 | 1,260 | 1,272 | +12 | +1% | 10,400 |
| 2024/10/28 | 1,255 | 1,262 | 1,242 | 1,260 | +34 | +2.8% | 14,000 |
| 2024/10/25 | 1,246 | 1,255 | 1,225 | 1,226 | -25 | -2% | 13,300 |
| 2024/10/24 | 1,264 | 1,270 | 1,246 | 1,251 | -13 | -1% | 21,000 |
| 2024/10/23 | 1,265 | 1,272 | 1,256 | 1,264 | -1 | -0.1% | 13,200 |
| 2024/10/22 | 1,292 | 1,302 | 1,265 | 1,265 | -27 | -2.1% | 19,000 |
| 2024/10/21 | 1,297 | 1,304 | 1,292 | 1,292 | -13 | -1% | 11,400 |
| 2024/10/18 | 1,320 | 1,325 | 1,300 | 1,305 | -15 | -1.1% | 8,500 |
| 2024/10/17 | 1,322 | 1,332 | 1,320 | 1,320 | -1 | -0.1% | 8,600 |
| 2024/10/16 | 1,324 | 1,346 | 1,321 | 1,321 | -14 | -1% | 18,000 |
| 2024/10/15 | 1,328 | 1,339 | 1,316 | 1,335 | +6 | +0.5% | 10,500 |
| 2024/10/11 | 1,322 | 1,330 | 1,316 | 1,329 | +8 | +0.6% | 6,200 |
| 2024/10/10 | 1,333 | 1,333 | 1,310 | 1,321 | -10 | -0.8% | 11,500 |
| 2024/10/09 | 1,342 | 1,342 | 1,331 | 1,331 | -8 | -0.6% | 6,900 |
| 2024/10/08 | 1,341 | 1,342 | 1,332 | 1,339 | -6 | -0.4% | 15,600 |
| 2024/10/07 | 1,364 | 1,370 | 1,345 | 1,345 | -14 | -1% | 25,000 |
| 2024/10/04 | 1,352 | 1,359 | 1,343 | 1,359 | +9 | +0.7% | 15,100 |
| 2024/10/03 | 1,348 | 1,352 | 1,340 | 1,350 | +21 | +1.6% | 9,900 |
| 2024/10/02 | 1,351 | 1,358 | 1,329 | 1,329 | -37 | -2.7% | 22,600 |
| 2024/10/01 | 1,367 | 1,367 | 1,336 | 1,366 | +21 | +1.6% | 16,300 |
| 2024/09/30 | 1,352 | 1,366 | 1,337 | 1,345 | -33 | -2.4% | 20,600 |
| 2024/09/27 | 1,383 | 1,394 | 1,370 | 1,378 | -5 | -0.4% | 35,900 |
| 2024/09/26 | 1,350 | 1,387 | 1,337 | 1,383 | +34 | +2.5% | 62,300 |
| 2024/09/25 | 1,336 | 1,349 | 1,329 | 1,349 | +12 | +0.9% | 30,300 |
| 2024/09/24 | 1,328 | 1,337 | 1,307 | 1,337 | +9 | +0.7% | 25,000 |
| 2024/09/20 | 1,285 | 1,329 | 1,278 | 1,328 | +51 | +4% | 41,800 |
| 2024/09/19 | 1,278 | 1,304 | 1,272 | 1,277 | +12 | +0.9% | 45,900 |
| 2024/09/18 | 1,275 | 1,281 | 1,252 | 1,265 | -12 | -0.9% | 15,500 |
| 2024/09/17 | 1,268 | 1,288 | 1,250 | 1,277 | +2 | +0.2% | 22,600 |
| 2024/09/13 | 1,280 | 1,290 | 1,268 | 1,275 | -16 | -1.2% | 29,900 |
| 2024/09/12 | 1,270 | 1,301 | 1,270 | 1,291 | +35 | +2.8% | 20,600 |
| 2024/09/11 | 1,275 | 1,281 | 1,248 | 1,256 | -25 | -2% | 22,600 |
| 2024/09/10 | 1,276 | 1,294 | 1,274 | 1,281 | +19 | +1.5% | 13,000 |
| 2024/09/09 | 1,280 | 1,288 | 1,259 | 1,262 | -41 | -3.1% | 22,700 |
| 2024/09/06 | 1,321 | 1,324 | 1,294 | 1,303 | -13 | -1% | 23,900 |
| 2024/09/05 | 1,286 | 1,330 | 1,286 | 1,316 | +26 | +2% | 38,000 |
| 2024/09/04 | 1,290 | 1,306 | 1,286 | 1,290 | -26 | -2% | 22,700 |
| 2024/09/03 | 1,311 | 1,319 | 1,307 | 1,316 | +11 | +0.8% | 19,400 |
| 2024/09/02 | 1,311 | 1,312 | 1,286 | 1,305 | -2 | -0.2% | 12,000 |
| 2024/08/30 | 1,300 | 1,307 | 1,290 | 1,307 | +7 | +0.5% | 10,900 |
| 2024/08/29 | 1,286 | 1,309 | 1,280 | 1,300 | +11 | +0.9% | 22,900 |
| 2024/08/28 | 1,289 | 1,298 | 1,273 | 1,289 | +6 | +0.5% | 17,100 |
| 2024/08/27 | 1,284 | 1,290 | 1,273 | 1,283 | +15 | +1.2% | 11,600 |
| 2024/08/26 | 1,259 | 1,285 | 1,250 | 1,268 | +9 | +0.7% | 31,700 |
| 2024/08/23 | 1,262 | 1,275 | 1,252 | 1,259 | -16 | -1.3% | 17,700 |
| 2024/08/22 | 1,275 | 1,280 | 1,260 | 1,275 | +6 | +0.5% | 19,900 |
101～
150
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
