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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 1,186 | 1,186 | 1,171 | 1,171 | -18 | -1.5% | 21,200 |
| 2024/12/13 | 1,185 | 1,197 | 1,185 | 1,189 | -8 | -0.7% | 15,300 |
| 2024/12/12 | 1,209 | 1,209 | 1,192 | 1,197 | -8 | -0.7% | 14,000 |
| 2024/12/11 | 1,206 | 1,207 | 1,195 | 1,205 | ±0 | ±0% | 20,300 |
| 2024/12/10 | 1,215 | 1,217 | 1,205 | 1,205 | ±0 | ±0% | 14,200 |
| 2024/12/09 | 1,188 | 1,210 | 1,188 | 1,205 | +16 | +1.3% | 20,500 |
| 2024/12/06 | 1,194 | 1,196 | 1,187 | 1,189 | +1 | +0.1% | 16,900 |
| 2024/12/05 | 1,179 | 1,193 | 1,178 | 1,188 | +12 | +1% | 20,600 |
| 2024/12/04 | 1,198 | 1,200 | 1,176 | 1,176 | -26 | -2.2% | 32,700 |
| 2024/12/03 | 1,196 | 1,212 | 1,196 | 1,202 | +2 | +0.2% | 20,100 |
| 2024/12/02 | 1,213 | 1,213 | 1,196 | 1,200 | +5 | +0.4% | 16,200 |
| 2024/11/29 | 1,201 | 1,214 | 1,195 | 1,195 | -7 | -0.6% | 14,500 |
| 2024/11/28 | 1,205 | 1,218 | 1,200 | 1,202 | +3 | +0.3% | 16,300 |
| 2024/11/27 | 1,216 | 1,216 | 1,197 | 1,199 | -17 | -1.4% | 13,500 |
| 2024/11/26 | 1,206 | 1,222 | 1,202 | 1,216 | +14 | +1.2% | 12,300 |
| 2024/11/25 | 1,207 | 1,220 | 1,200 | 1,202 | -8 | -0.7% | 21,500 |
| 2024/11/22 | 1,201 | 1,222 | 1,200 | 1,210 | +10 | +0.8% | 10,900 |
| 2024/11/21 | 1,202 | 1,211 | 1,200 | 1,200 | -4 | -0.3% | 30,300 |
| 2024/11/20 | 1,218 | 1,219 | 1,204 | 1,204 | -26 | -2.1% | 36,200 |
| 2024/11/19 | 1,227 | 1,241 | 1,227 | 1,230 | +5 | +0.4% | 16,200 |
| 2024/11/18 | 1,230 | 1,246 | 1,225 | 1,225 | -5 | -0.4% | 10,400 |
| 2024/11/15 | 1,226 | 1,247 | 1,224 | 1,230 | ±0 | ±0% | 17,700 |
| 2024/11/14 | 1,252 | 1,275 | 1,226 | 1,230 | -25 | -2% | 39,100 |
| 2024/11/13 | 1,282 | 1,294 | 1,252 | 1,255 | -67 | -5.1% | 66,400 |
| 2024/11/12 | 1,328 | 1,354 | 1,320 | 1,322 | -17 | -1.3% | 29,000 |
| 2024/11/11 | 1,300 | 1,339 | 1,300 | 1,339 | +32 | +2.4% | 12,600 |
| 2024/11/08 | 1,328 | 1,328 | 1,298 | 1,307 | -26 | -2% | 17,900 |
| 2024/11/07 | 1,292 | 1,336 | 1,292 | 1,333 | +41 | +3.2% | 36,100 |
| 2024/11/06 | 1,305 | 1,313 | 1,285 | 1,292 | -17 | -1.3% | 19,100 |
| 2024/11/05 | 1,297 | 1,310 | 1,275 | 1,309 | +31 | +2.4% | 25,800 |
| 2024/11/01 | 1,298 | 1,299 | 1,270 | 1,278 | -5 | -0.4% | 16,800 |
| 2024/10/31 | 1,261 | 1,297 | 1,261 | 1,283 | +20 | +1.6% | 20,800 |
| 2024/10/30 | 1,275 | 1,279 | 1,259 | 1,263 | -9 | -0.7% | 45,300 |
| 2024/10/29 | 1,263 | 1,275 | 1,260 | 1,272 | +12 | +1% | 10,400 |
| 2024/10/28 | 1,255 | 1,262 | 1,242 | 1,260 | +34 | +2.8% | 14,000 |
| 2024/10/25 | 1,246 | 1,255 | 1,225 | 1,226 | -25 | -2% | 13,300 |
| 2024/10/24 | 1,264 | 1,270 | 1,246 | 1,251 | -13 | -1% | 21,000 |
| 2024/10/23 | 1,265 | 1,272 | 1,256 | 1,264 | -1 | -0.1% | 13,200 |
| 2024/10/22 | 1,292 | 1,302 | 1,265 | 1,265 | -27 | -2.1% | 19,000 |
| 2024/10/21 | 1,297 | 1,304 | 1,292 | 1,292 | -13 | -1% | 11,400 |
| 2024/10/18 | 1,320 | 1,325 | 1,300 | 1,305 | -15 | -1.1% | 8,500 |
| 2024/10/17 | 1,322 | 1,332 | 1,320 | 1,320 | -1 | -0.1% | 8,600 |
| 2024/10/16 | 1,324 | 1,346 | 1,321 | 1,321 | -14 | -1% | 18,000 |
| 2024/10/15 | 1,328 | 1,339 | 1,316 | 1,335 | +6 | +0.5% | 10,500 |
| 2024/10/11 | 1,322 | 1,330 | 1,316 | 1,329 | +8 | +0.6% | 6,200 |
| 2024/10/10 | 1,333 | 1,333 | 1,310 | 1,321 | -10 | -0.8% | 11,500 |
| 2024/10/09 | 1,342 | 1,342 | 1,331 | 1,331 | -8 | -0.6% | 6,900 |
| 2024/10/08 | 1,341 | 1,342 | 1,332 | 1,339 | -6 | -0.4% | 15,600 |
| 2024/10/07 | 1,364 | 1,370 | 1,345 | 1,345 | -14 | -1% | 25,000 |
| 2024/10/04 | 1,352 | 1,359 | 1,343 | 1,359 | +9 | +0.7% | 15,100 |
151～
200
件表示中 / 3752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 | 102,400円 | +8.6% | +7.7% | 0.00% | 4.11倍 | 3.30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 |
| グリーンズ | 203,000円 | +19.6% | +13.9% | 1.72% | 6.18倍 | 2.50倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| サンウェルズ | 79,500円 | +17.4% | - | 0.00% | - | 3.00倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| エフ・コード | 225,500円 | +94.9% | +53.8% | 0.00% | 21.41倍 | 4.09倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
| Ｖコマース | 80,900円 | -24.7% | -63.6% | 6.06% | 8.35倍 | 1.24倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
市場注目の銘柄
チャート関連のコラム
