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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 1,986 | 2,010 | 1,962 | 1,973 | -14 | -0.7% | 66,500 |
| 2017/11/02 | 1,971 | 1,993 | 1,955 | 1,987 | +20 | +1% | 52,600 |
| 2017/11/01 | 1,962 | 1,971 | 1,948 | 1,967 | +1 | +0.1% | 52,000 |
| 2017/10/31 | 1,969 | 1,969 | 1,940 | 1,966 | -8 | -0.4% | 56,200 |
| 2017/10/30 | 1,953 | 1,974 | 1,941 | 1,974 | +27 | +1.4% | 67,500 |
| 2017/10/27 | 1,949 | 1,953 | 1,934 | 1,947 | +8 | +0.4% | 27,700 |
| 2017/10/26 | 1,915 | 1,949 | 1,907 | 1,939 | +22 | +1.1% | 62,400 |
| 2017/10/25 | 1,952 | 1,952 | 1,914 | 1,917 | -32 | -1.6% | 35,500 |
| 2017/10/24 | 1,940 | 1,954 | 1,926 | 1,949 | +8 | +0.4% | 35,900 |
| 2017/10/23 | 1,955 | 1,958 | 1,937 | 1,941 | +14 | +0.7% | 23,000 |
| 2017/10/20 | 1,943 | 1,952 | 1,922 | 1,927 | -30 | -1.5% | 91,100 |
| 2017/10/19 | 1,937 | 1,966 | 1,937 | 1,957 | +20 | +1% | 35,300 |
| 2017/10/18 | 1,931 | 1,957 | 1,925 | 1,937 | +1 | +0.1% | 31,100 |
| 2017/10/17 | 1,969 | 1,969 | 1,925 | 1,936 | -33 | -1.7% | 52,300 |
| 2017/10/16 | 1,958 | 1,973 | 1,954 | 1,969 | +16 | +0.8% | 37,900 |
| 2017/10/13 | 1,986 | 1,990 | 1,948 | 1,953 | -49 | -2.4% | 63,800 |
| 2017/10/12 | 1,984 | 2,016 | 1,972 | 2,002 | +28 | +1.4% | 51,500 |
| 2017/10/11 | 1,992 | 1,992 | 1,947 | 1,974 | +2 | +0.1% | 44,300 |
| 2017/10/10 | 1,967 | 1,996 | 1,967 | 1,972 | -16 | -0.8% | 35,200 |
| 2017/10/06 | 1,995 | 2,000 | 1,958 | 1,988 | -17 | -0.8% | 83,700 |
| 2017/10/05 | 2,026 | 2,037 | 1,991 | 2,005 | -42 | -2.1% | 49,600 |
| 2017/10/04 | 2,004 | 2,066 | 2,004 | 2,047 | +13 | +0.6% | 52,600 |
| 2017/10/03 | 2,093 | 2,093 | 2,009 | 2,034 | -37 | -1.8% | 55,200 |
| 2017/10/02 | 2,091 | 2,093 | 2,050 | 2,071 | -31 | -1.5% | 62,600 |
| 2017/09/29 | 2,100 | 2,114 | 2,091 | 2,102 | -12 | -0.6% | 48,800 |
| 2017/09/28 | 2,104 | 2,117 | 2,089 | 2,114 | +16 | +0.8% | 65,300 |
| 2017/09/27 | 2,143 | 2,150 | 2,091 | 2,098 | +1,883 | +875.8% | 65,500 |
| 2017/09/26 | 215 | 220 | 214 | 215 | ±0 | ±0% | 527,000 |
| 2017/09/25 | 213 | 217 | 213 | 215 | ±0 | ±0% | 396,000 |
| 2017/09/22 | 215 | 215 | 212 | 215 | ±0 | ±0% | 268,000 |
| 2017/09/21 | 215 | 216 | 212 | 215 | ±0 | ±0% | 478,000 |
| 2017/09/20 | 218 | 220 | 214 | 215 | -4 | -1.8% | 585,000 |
| 2017/09/19 | 218 | 219 | 217 | 219 | +2 | +0.9% | 340,000 |
| 2017/09/15 | 215 | 217 | 214 | 217 | +1 | +0.5% | 580,000 |
| 2017/09/14 | 220 | 226 | 215 | 216 | -2 | -0.9% | 1,239,000 |
| 2017/09/13 | 217 | 219 | 215 | 218 | +3 | +1.4% | 498,000 |
| 2017/09/12 | 214 | 215 | 211 | 215 | +2 | +0.9% | 502,000 |
| 2017/09/11 | 216 | 217 | 212 | 213 | +2 | +0.9% | 265,000 |
| 2017/09/08 | 217 | 217 | 211 | 211 | -8 | -3.7% | 753,000 |
| 2017/09/07 | 220 | 221 | 217 | 219 | +2 | +0.9% | 528,000 |
| 2017/09/06 | 216 | 221 | 215 | 217 | +1 | +0.5% | 657,000 |
| 2017/09/05 | 221 | 222 | 214 | 216 | -6 | -2.7% | 968,000 |
| 2017/09/04 | 229 | 229 | 220 | 222 | -6 | -2.6% | 803,000 |
| 2017/09/01 | 223 | 231 | 223 | 228 | +6 | +2.7% | 1,674,000 |
| 2017/08/31 | 226 | 227 | 220 | 222 | -4 | -1.8% | 933,000 |
| 2017/08/30 | 220 | 229 | 219 | 226 | +7 | +3.2% | 1,980,000 |
| 2017/08/29 | 211 | 219 | 210 | 219 | +5 | +2.3% | 1,193,000 |
| 2017/08/28 | 207 | 215 | 207 | 214 | +7 | +3.4% | 1,191,000 |
| 2017/08/25 | 207 | 208 | 202 | 207 | ±0 | ±0% | 610,000 |
| 2017/08/24 | 200 | 211 | 200 | 207 | +9 | +4.5% | 1,120,000 |
1851～
1900
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
