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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,350 | 1,356 | 1,336 | 1,355 | +3 | +0.2% | 29,800 |
| 2024/06/25 | 1,326 | 1,354 | 1,326 | 1,352 | +26 | +2% | 34,500 |
| 2024/06/24 | 1,335 | 1,342 | 1,320 | 1,326 | ±0 | ±0% | 25,300 |
| 2024/06/21 | 1,350 | 1,374 | 1,309 | 1,326 | -19 | -1.4% | 102,400 |
| 2024/06/20 | 1,350 | 1,353 | 1,328 | 1,345 | -4 | -0.3% | 24,000 |
| 2024/06/19 | 1,338 | 1,358 | 1,335 | 1,349 | +12 | +0.9% | 35,600 |
| 2024/06/18 | 1,325 | 1,344 | 1,325 | 1,337 | +6 | +0.5% | 25,600 |
| 2024/06/17 | 1,344 | 1,344 | 1,308 | 1,331 | -13 | -1% | 25,500 |
| 2024/06/14 | 1,320 | 1,345 | 1,316 | 1,344 | +19 | +1.4% | 49,700 |
| 2024/06/13 | 1,336 | 1,336 | 1,317 | 1,325 | -1 | -0.1% | 27,900 |
| 2024/06/12 | 1,327 | 1,339 | 1,322 | 1,326 | +17 | +1.3% | 20,600 |
| 2024/06/11 | 1,318 | 1,327 | 1,308 | 1,309 | -14 | -1.1% | 14,000 |
| 2024/06/10 | 1,340 | 1,340 | 1,315 | 1,323 | -15 | -1.1% | 14,700 |
| 2024/06/07 | 1,302 | 1,340 | 1,300 | 1,338 | +36 | +2.8% | 32,700 |
| 2024/06/06 | 1,314 | 1,323 | 1,293 | 1,302 | -26 | -2% | 26,000 |
| 2024/06/05 | 1,310 | 1,340 | 1,309 | 1,328 | +17 | +1.3% | 25,200 |
| 2024/06/04 | 1,327 | 1,327 | 1,309 | 1,311 | -16 | -1.2% | 13,200 |
| 2024/06/03 | 1,340 | 1,341 | 1,319 | 1,327 | -13 | -1% | 26,600 |
| 2024/05/31 | 1,333 | 1,344 | 1,326 | 1,340 | +7 | +0.5% | 24,500 |
| 2024/05/30 | 1,320 | 1,333 | 1,309 | 1,333 | +21 | +1.6% | 34,100 |
| 2024/05/29 | 1,324 | 1,330 | 1,311 | 1,312 | -16 | -1.2% | 14,700 |
| 2024/05/28 | 1,326 | 1,342 | 1,320 | 1,328 | +5 | +0.4% | 23,700 |
| 2024/05/27 | 1,296 | 1,323 | 1,286 | 1,323 | +27 | +2.1% | 35,200 |
| 2024/05/24 | 1,292 | 1,303 | 1,284 | 1,296 | -10 | -0.8% | 29,300 |
| 2024/05/23 | 1,319 | 1,319 | 1,291 | 1,306 | -31 | -2.3% | 40,700 |
| 2024/05/22 | 1,326 | 1,341 | 1,311 | 1,337 | +27 | +2.1% | 67,200 |
| 2024/05/21 | 1,316 | 1,326 | 1,304 | 1,310 | +6 | +0.5% | 45,000 |
| 2024/05/20 | 1,306 | 1,320 | 1,302 | 1,304 | +1 | +0.1% | 25,400 |
| 2024/05/17 | 1,270 | 1,306 | 1,270 | 1,303 | +29 | +2.3% | 25,500 |
| 2024/05/16 | 1,288 | 1,291 | 1,270 | 1,274 | -20 | -1.5% | 31,600 |
| 2024/05/15 | 1,316 | 1,325 | 1,294 | 1,294 | -22 | -1.7% | 27,600 |
| 2024/05/14 | 1,308 | 1,316 | 1,295 | 1,316 | +7 | +0.5% | 16,000 |
| 2024/05/13 | 1,306 | 1,318 | 1,275 | 1,309 | +17 | +1.3% | 45,300 |
| 2024/05/10 | 1,264 | 1,320 | 1,242 | 1,292 | -32 | -2.4% | 100,300 |
| 2024/05/09 | 1,305 | 1,325 | 1,278 | 1,324 | +32 | +2.5% | 50,700 |
| 2024/05/08 | 1,310 | 1,311 | 1,287 | 1,292 | -18 | -1.4% | 38,600 |
| 2024/05/07 | 1,280 | 1,310 | 1,280 | 1,310 | +50 | +4% | 46,100 |
| 2024/05/02 | 1,264 | 1,268 | 1,256 | 1,260 | -2 | -0.2% | 11,200 |
| 2024/05/01 | 1,266 | 1,266 | 1,254 | 1,262 | -5 | -0.4% | 8,100 |
| 2024/04/30 | 1,275 | 1,275 | 1,253 | 1,267 | +4 | +0.3% | 20,400 |
| 2024/04/26 | 1,245 | 1,263 | 1,237 | 1,263 | +18 | +1.4% | 19,700 |
| 2024/04/25 | 1,256 | 1,256 | 1,245 | 1,245 | -11 | -0.9% | 15,600 |
| 2024/04/24 | 1,270 | 1,270 | 1,256 | 1,256 | +1 | +0.1% | 17,100 |
| 2024/04/23 | 1,260 | 1,260 | 1,244 | 1,255 | +11 | +0.9% | 12,500 |
| 2024/04/22 | 1,245 | 1,250 | 1,234 | 1,244 | +29 | +2.4% | 22,300 |
| 2024/04/19 | 1,242 | 1,250 | 1,215 | 1,215 | -40 | -3.2% | 59,100 |
| 2024/04/18 | 1,224 | 1,259 | 1,222 | 1,255 | +33 | +2.7% | 28,500 |
| 2024/04/17 | 1,258 | 1,258 | 1,222 | 1,222 | -20 | -1.6% | 28,800 |
| 2024/04/16 | 1,275 | 1,275 | 1,233 | 1,242 | -24 | -1.9% | 37,200 |
| 2024/04/15 | 1,268 | 1,271 | 1,260 | 1,266 | -9 | -0.7% | 14,400 |
101～
150
件表示中 / 3585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 | 120,000円 | +11.6% | -6.0% | 0.00% | 4.37倍 | 8.95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 |
| サンウェルズ | 94,800円 | +34.9% | +36.4% | 0.95% | 11.66倍 | 4.30倍 |
|
パーキンソン病専門の老人ホーム「ＰＤハウス」拡大中。地盤・石川等で介護サービス全般展開 |
| ステップ | 199,900円 | +4.1% | +4.1% | 4.05% | 12.48倍 | 1.21倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| ＩＴＭ | 155,500円 | +7.9% | +3.1% | 6.43% | 19.33倍 | 3.55倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| ファンコミ | 41,700円 | -5.6% | -8.7% | 4.56% | 17.71倍 | 1.59倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
市場注目の銘柄
チャート関連のコラム
