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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 1,820 | 1,834 | 1,792 | 1,797 | -18 | -1% | 57,000 |
2018/02/20 | 1,788 | 1,817 | 1,771 | 1,815 | +27 | +1.5% | 56,200 |
2018/02/19 | 1,780 | 1,807 | 1,770 | 1,788 | +36 | +2.1% | 70,600 |
2018/02/16 | 1,744 | 1,775 | 1,741 | 1,752 | +15 | +0.9% | 50,500 |
2018/02/15 | 1,704 | 1,767 | 1,691 | 1,737 | +35 | +2.1% | 76,400 |
2018/02/14 | 1,697 | 1,717 | 1,671 | 1,702 | +14 | +0.8% | 70,800 |
2018/02/13 | 1,794 | 1,794 | 1,683 | 1,688 | -90 | -5.1% | 111,400 |
2018/02/09 | 1,638 | 1,800 | 1,638 | 1,778 | +108 | +6.5% | 213,200 |
2018/02/08 | 1,668 | 1,688 | 1,654 | 1,670 | +21 | +1.3% | 72,000 |
2018/02/07 | 1,709 | 1,723 | 1,647 | 1,649 | -20 | -1.2% | 80,500 |
2018/02/06 | 1,712 | 1,713 | 1,618 | 1,669 | -83 | -4.7% | 148,000 |
2018/02/05 | 1,755 | 1,766 | 1,732 | 1,752 | -39 | -2.2% | 76,700 |
2018/02/02 | 1,785 | 1,799 | 1,758 | 1,791 | +4 | +0.2% | 42,300 |
2018/02/01 | 1,754 | 1,791 | 1,744 | 1,787 | +29 | +1.6% | 52,100 |
2018/01/31 | 1,772 | 1,791 | 1,758 | 1,758 | -34 | -1.9% | 60,400 |
2018/01/30 | 1,820 | 1,840 | 1,785 | 1,792 | -22 | -1.2% | 77,400 |
2018/01/29 | 1,810 | 1,833 | 1,806 | 1,814 | +25 | +1.4% | 69,700 |
2018/01/26 | 1,795 | 1,796 | 1,783 | 1,789 | -7 | -0.4% | 25,400 |
2018/01/25 | 1,787 | 1,809 | 1,773 | 1,796 | +13 | +0.7% | 59,900 |
2018/01/24 | 1,759 | 1,793 | 1,754 | 1,783 | +22 | +1.2% | 47,400 |
2018/01/23 | 1,749 | 1,768 | 1,745 | 1,761 | +13 | +0.7% | 45,200 |
2018/01/22 | 1,751 | 1,757 | 1,730 | 1,748 | +6 | +0.3% | 35,100 |
2018/01/19 | 1,728 | 1,766 | 1,728 | 1,742 | +6 | +0.3% | 55,000 |
2018/01/18 | 1,765 | 1,773 | 1,734 | 1,736 | -29 | -1.6% | 64,400 |
2018/01/17 | 1,775 | 1,775 | 1,741 | 1,765 | -17 | -1% | 70,500 |
2018/01/16 | 1,781 | 1,799 | 1,775 | 1,782 | -17 | -0.9% | 43,400 |
2018/01/15 | 1,781 | 1,802 | 1,776 | 1,799 | +24 | +1.4% | 37,300 |
2018/01/12 | 1,801 | 1,802 | 1,774 | 1,775 | -31 | -1.7% | 54,600 |
2018/01/11 | 1,802 | 1,811 | 1,795 | 1,806 | +5 | +0.3% | 27,900 |
2018/01/10 | 1,822 | 1,828 | 1,801 | 1,801 | -21 | -1.2% | 50,200 |
2018/01/09 | 1,821 | 1,822 | 1,790 | 1,822 | -1 | -0.1% | 84,800 |
2018/01/05 | 1,820 | 1,832 | 1,805 | 1,823 | +6 | +0.3% | 68,600 |
2018/01/04 | 1,815 | 1,820 | 1,788 | 1,817 | +5 | +0.3% | 69,900 |
2017/12/29 | 1,833 | 1,853 | 1,802 | 1,812 | -19 | -1% | 59,100 |
2017/12/28 | 1,762 | 1,849 | 1,751 | 1,831 | +85 | +4.9% | 155,500 |
2017/12/27 | 1,739 | 1,771 | 1,739 | 1,746 | -3 | -0.2% | 52,100 |
2017/12/26 | 1,770 | 1,792 | 1,746 | 1,749 | -17 | -1% | 62,300 |
2017/12/25 | 1,779 | 1,780 | 1,742 | 1,766 | -5 | -0.3% | 67,300 |
2017/12/22 | 1,793 | 1,814 | 1,767 | 1,771 | -22 | -1.2% | 111,000 |
2017/12/21 | 1,768 | 1,809 | 1,762 | 1,793 | +25 | +1.4% | 135,100 |
2017/12/20 | 1,744 | 1,781 | 1,729 | 1,768 | +25 | +1.4% | 102,400 |
2017/12/19 | 1,741 | 1,756 | 1,719 | 1,743 | -1 | -0.1% | 54,900 |
2017/12/18 | 1,759 | 1,759 | 1,716 | 1,744 | +9 | +0.5% | 64,900 |
2017/12/15 | 1,780 | 1,796 | 1,727 | 1,735 | -21 | -1.2% | 96,900 |
2017/12/14 | 1,752 | 1,814 | 1,747 | 1,756 | +7 | +0.4% | 123,300 |
2017/12/13 | 1,692 | 1,755 | 1,692 | 1,749 | +58 | +3.4% | 119,200 |
2017/12/12 | 1,695 | 1,719 | 1,683 | 1,691 | +5 | +0.3% | 59,800 |
2017/12/11 | 1,670 | 1,690 | 1,658 | 1,686 | +14 | +0.8% | 69,100 |
2017/12/08 | 1,636 | 1,672 | 1,636 | 1,672 | +30 | +1.8% | 66,700 |
2017/12/07 | 1,665 | 1,687 | 1,640 | 1,642 | -11 | -0.7% | 72,900 |
1651~
1700
件表示中 / 3586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 | 121,000円 | +11.6% | -6.0% | 0.00% | 4.41倍 | 9.02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 |
WDB | 169,800円 | +5.1% | -13.4% | 3.56% | 11.23倍 | 1.09倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託(CRO)や医薬関連事務も |
ステップ | 202,100円 | +4.1% | +4.1% | 4.01% | 12.62倍 | 1.22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 |
UNITED | 81,400円 | -9.3% | -46.2% | 5.90% | 22.05倍 | 1.45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 |
ITM | 154,900円 | +7.9% | +3.1% | 6.46% | 19.25倍 | 3.53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 |
市場注目の銘柄
チャート関連のコラム