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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 1,352 | 1,359 | 1,343 | 1,359 | +9 | +0.7% | 15,100 |
| 2024/10/03 | 1,348 | 1,352 | 1,340 | 1,350 | +21 | +1.6% | 9,900 |
| 2024/10/02 | 1,351 | 1,358 | 1,329 | 1,329 | -37 | -2.7% | 22,600 |
| 2024/10/01 | 1,367 | 1,367 | 1,336 | 1,366 | +21 | +1.6% | 16,300 |
| 2024/09/30 | 1,352 | 1,366 | 1,337 | 1,345 | -33 | -2.4% | 20,600 |
| 2024/09/27 | 1,383 | 1,394 | 1,370 | 1,378 | -5 | -0.4% | 35,900 |
| 2024/09/26 | 1,350 | 1,387 | 1,337 | 1,383 | +34 | +2.5% | 62,300 |
| 2024/09/25 | 1,336 | 1,349 | 1,329 | 1,349 | +12 | +0.9% | 30,300 |
| 2024/09/24 | 1,328 | 1,337 | 1,307 | 1,337 | +9 | +0.7% | 25,000 |
| 2024/09/20 | 1,285 | 1,329 | 1,278 | 1,328 | +51 | +4% | 41,800 |
| 2024/09/19 | 1,278 | 1,304 | 1,272 | 1,277 | +12 | +0.9% | 45,900 |
| 2024/09/18 | 1,275 | 1,281 | 1,252 | 1,265 | -12 | -0.9% | 15,500 |
| 2024/09/17 | 1,268 | 1,288 | 1,250 | 1,277 | +2 | +0.2% | 22,600 |
| 2024/09/13 | 1,280 | 1,290 | 1,268 | 1,275 | -16 | -1.2% | 29,900 |
| 2024/09/12 | 1,270 | 1,301 | 1,270 | 1,291 | +35 | +2.8% | 20,600 |
| 2024/09/11 | 1,275 | 1,281 | 1,248 | 1,256 | -25 | -2% | 22,600 |
| 2024/09/10 | 1,276 | 1,294 | 1,274 | 1,281 | +19 | +1.5% | 13,000 |
| 2024/09/09 | 1,280 | 1,288 | 1,259 | 1,262 | -41 | -3.1% | 22,700 |
| 2024/09/06 | 1,321 | 1,324 | 1,294 | 1,303 | -13 | -1% | 23,900 |
| 2024/09/05 | 1,286 | 1,330 | 1,286 | 1,316 | +26 | +2% | 38,000 |
| 2024/09/04 | 1,290 | 1,306 | 1,286 | 1,290 | -26 | -2% | 22,700 |
| 2024/09/03 | 1,311 | 1,319 | 1,307 | 1,316 | +11 | +0.8% | 19,400 |
| 2024/09/02 | 1,311 | 1,312 | 1,286 | 1,305 | -2 | -0.2% | 12,000 |
| 2024/08/30 | 1,300 | 1,307 | 1,290 | 1,307 | +7 | +0.5% | 10,900 |
| 2024/08/29 | 1,286 | 1,309 | 1,280 | 1,300 | +11 | +0.9% | 22,900 |
| 2024/08/28 | 1,289 | 1,298 | 1,273 | 1,289 | +6 | +0.5% | 17,100 |
| 2024/08/27 | 1,284 | 1,290 | 1,273 | 1,283 | +15 | +1.2% | 11,600 |
| 2024/08/26 | 1,259 | 1,285 | 1,250 | 1,268 | +9 | +0.7% | 31,700 |
| 2024/08/23 | 1,262 | 1,275 | 1,252 | 1,259 | -16 | -1.3% | 17,700 |
| 2024/08/22 | 1,275 | 1,280 | 1,260 | 1,275 | +6 | +0.5% | 19,900 |
| 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 |
201～
250
件表示中 / 3753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 | 103,900円 | +8.6% | +7.7% | 0.00% | 4.17倍 | 3.35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 |
| エフ・コード | 229,700円 | +94.9% | +53.8% | 0.00% | 21.81倍 | 4.17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 |
| キャリアリンク | 225,400円 | +5.3% | +0.1% | 5.32% | 14.49倍 | 1.81倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| ユニバ園芸 | 561,000円 | +22.3% | +9.4% | 0.45% | 14.50倍 | 2.06倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| Ｖコマース | 80,700円 | -24.7% | -63.6% | 6.07% | 8.33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
