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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,271 | 1,284 | 1,263 | 1,269 | ±0 | ±0% | 7,800 |
| 2024/08/20 | 1,262 | 1,275 | 1,252 | 1,269 | +30 | +2.4% | 23,900 |
| 2024/08/19 | 1,281 | 1,281 | 1,235 | 1,239 | -43 | -3.4% | 24,000 |
| 2024/08/16 | 1,273 | 1,284 | 1,257 | 1,282 | +32 | +2.6% | 14,400 |
| 2024/08/15 | 1,259 | 1,273 | 1,237 | 1,250 | -15 | -1.2% | 35,000 |
| 2024/08/14 | 1,226 | 1,265 | 1,210 | 1,265 | +69 | +5.8% | 29,700 |
| 2024/08/13 | 1,196 | 1,200 | 1,178 | 1,196 | +6 | +0.5% | 25,400 |
| 2024/08/09 | 1,199 | 1,225 | 1,152 | 1,190 | +14 | +1.2% | 75,000 |
| 2024/08/08 | 1,147 | 1,199 | 1,127 | 1,176 | +15 | +1.3% | 76,400 |
| 2024/08/07 | 1,173 | 1,223 | 1,161 | 1,161 | -36 | -3% | 112,000 |
| 2024/08/06 | 1,149 | 1,222 | 1,126 | 1,197 | +138 | +13% | 58,800 |
| 2024/08/05 | 1,196 | 1,196 | 1,059 | 1,059 | -179 | -14.5% | 76,600 |
| 2024/08/02 | 1,301 | 1,304 | 1,232 | 1,238 | -100 | -7.5% | 65,400 |
| 2024/08/01 | 1,407 | 1,407 | 1,334 | 1,338 | -54 | -3.9% | 54,800 |
| 2024/07/31 | 1,389 | 1,392 | 1,369 | 1,392 | -12 | -0.9% | 31,500 |
| 2024/07/30 | 1,433 | 1,435 | 1,392 | 1,404 | -29 | -2% | 41,500 |
| 2024/07/29 | 1,434 | 1,440 | 1,417 | 1,433 | +4 | +0.3% | 28,500 |
| 2024/07/26 | 1,426 | 1,444 | 1,403 | 1,429 | ±0 | ±0% | 29,200 |
| 2024/07/25 | 1,400 | 1,443 | 1,385 | 1,429 | +17 | +1.2% | 66,600 |
| 2024/07/24 | 1,414 | 1,425 | 1,401 | 1,412 | +11 | +0.8% | 35,600 |
| 2024/07/23 | 1,410 | 1,421 | 1,398 | 1,401 | -11 | -0.8% | 18,200 |
| 2024/07/22 | 1,414 | 1,420 | 1,380 | 1,412 | -2 | -0.1% | 30,400 |
| 2024/07/19 | 1,434 | 1,434 | 1,413 | 1,414 | -20 | -1.4% | 30,900 |
| 2024/07/18 | 1,434 | 1,444 | 1,428 | 1,434 | ±0 | ±0% | 45,900 |
| 2024/07/17 | 1,408 | 1,434 | 1,408 | 1,434 | +29 | +2.1% | 41,100 |
| 2024/07/16 | 1,411 | 1,412 | 1,400 | 1,405 | ±0 | ±0% | 28,200 |
| 2024/07/12 | 1,373 | 1,418 | 1,361 | 1,405 | +30 | +2.2% | 95,400 |
| 2024/07/11 | 1,378 | 1,379 | 1,362 | 1,375 | +11 | +0.8% | 45,000 |
| 2024/07/10 | 1,343 | 1,364 | 1,343 | 1,364 | +15 | +1.1% | 29,500 |
| 2024/07/09 | 1,352 | 1,355 | 1,341 | 1,349 | -3 | -0.2% | 24,500 |
| 2024/07/08 | 1,359 | 1,367 | 1,352 | 1,352 | ±0 | ±0% | 23,400 |
| 2024/07/05 | 1,375 | 1,375 | 1,345 | 1,352 | -30 | -2.2% | 27,600 |
| 2024/07/04 | 1,376 | 1,390 | 1,353 | 1,382 | +6 | +0.4% | 34,100 |
| 2024/07/03 | 1,379 | 1,381 | 1,364 | 1,376 | +4 | +0.3% | 27,400 |
| 2024/07/02 | 1,350 | 1,378 | 1,350 | 1,372 | +27 | +2% | 57,600 |
| 2024/07/01 | 1,338 | 1,351 | 1,337 | 1,345 | +11 | +0.8% | 23,000 |
| 2024/06/28 | 1,359 | 1,359 | 1,328 | 1,334 | -12 | -0.9% | 39,100 |
| 2024/06/27 | 1,346 | 1,358 | 1,336 | 1,346 | -9 | -0.7% | 33,200 |
| 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 |
151～
200
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
