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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 1,700 | 1,777 | 1,700 | 1,765 | +67 | +3.9% | 67,300 |
| 2018/04/03 | 1,700 | 1,711 | 1,690 | 1,698 | -15 | -0.9% | 25,600 |
| 2018/04/02 | 1,728 | 1,729 | 1,710 | 1,713 | -29 | -1.7% | 27,300 |
| 2018/03/30 | 1,749 | 1,754 | 1,727 | 1,742 | +5 | +0.3% | 22,800 |
| 2018/03/29 | 1,737 | 1,746 | 1,720 | 1,737 | +8 | +0.5% | 26,900 |
| 2018/03/28 | 1,729 | 1,737 | 1,710 | 1,729 | -6 | -0.3% | 40,300 |
| 2018/03/27 | 1,691 | 1,743 | 1,691 | 1,735 | +57 | +3.4% | 63,300 |
| 2018/03/26 | 1,685 | 1,686 | 1,646 | 1,678 | -12 | -0.7% | 62,400 |
| 2018/03/23 | 1,714 | 1,716 | 1,683 | 1,690 | -61 | -3.5% | 72,100 |
| 2018/03/22 | 1,730 | 1,751 | 1,724 | 1,751 | +22 | +1.3% | 36,400 |
| 2018/03/20 | 1,711 | 1,737 | 1,693 | 1,729 | +8 | +0.5% | 35,900 |
| 2018/03/19 | 1,737 | 1,740 | 1,708 | 1,721 | -24 | -1.4% | 36,700 |
| 2018/03/16 | 1,776 | 1,776 | 1,740 | 1,745 | -35 | -2% | 54,300 |
| 2018/03/15 | 1,802 | 1,802 | 1,765 | 1,780 | -12 | -0.7% | 25,900 |
| 2018/03/14 | 1,799 | 1,809 | 1,787 | 1,792 | -12 | -0.7% | 16,900 |
| 2018/03/13 | 1,769 | 1,810 | 1,769 | 1,804 | +27 | +1.5% | 41,300 |
| 2018/03/12 | 1,779 | 1,791 | 1,767 | 1,777 | +8 | +0.5% | 45,400 |
| 2018/03/09 | 1,819 | 1,823 | 1,766 | 1,769 | -45 | -2.5% | 76,300 |
| 2018/03/08 | 1,834 | 1,838 | 1,805 | 1,814 | -17 | -0.9% | 30,800 |
| 2018/03/07 | 1,851 | 1,870 | 1,824 | 1,831 | -42 | -2.2% | 51,300 |
| 2018/03/06 | 1,895 | 1,925 | 1,869 | 1,873 | -7 | -0.4% | 60,900 |
| 2018/03/05 | 1,866 | 1,885 | 1,857 | 1,880 | +12 | +0.6% | 83,000 |
| 2018/03/02 | 1,830 | 1,882 | 1,800 | 1,868 | +25 | +1.4% | 84,500 |
| 2018/03/01 | 1,893 | 1,893 | 1,840 | 1,843 | -35 | -1.9% | 56,700 |
| 2018/02/28 | 1,850 | 1,903 | 1,843 | 1,878 | +40 | +2.2% | 134,900 |
| 2018/02/27 | 1,818 | 1,855 | 1,790 | 1,838 | +32 | +1.8% | 109,600 |
| 2018/02/26 | 1,799 | 1,818 | 1,788 | 1,806 | +5 | +0.3% | 77,600 |
| 2018/02/23 | 1,785 | 1,802 | 1,767 | 1,801 | +16 | +0.9% | 22,700 |
| 2018/02/22 | 1,806 | 1,809 | 1,773 | 1,785 | -12 | -0.7% | 47,700 |
| 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 |
1751～
1800
件表示中 / 3715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 | 100,000円 | +8.6% | +7.7% | 0.00% | 4.02倍 | 3.22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 |
| エスプール | 34,900円 | +5.0% | +9.1% | 2.87% | 14.29倍 | 2.77倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| セントラルＳＰ | 239,200円 | +8.4% | +67.3% | 1.67% | 19.14倍 | 1.04倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| 学 情 | 173,800円 | +14.6% | +4.8% | 3.86% | 10.12倍 | 1.61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 |
| 令和ＡＨ | 70,900円 | +12.8% | +10.2% | 3.53% | 24.21倍 | 8.71倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
市場注目の銘柄
チャート関連のコラム
