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 |
|---|---|---|---|---|---|---|---|
| 2011/12/08 | 84 | 84 | 82 | 82 | -2 | -2.4% | 60,000 |
| 2011/12/07 | 82 | 85 | 82 | 84 | +2 | +2.4% | 186,000 |
| 2011/12/06 | 84 | 85 | 81 | 82 | -3 | -3.5% | 454,000 |
| 2011/12/05 | 86 | 86 | 83 | 85 | ±0 | ±0% | 252,000 |
| 2011/12/02 | 84 | 88 | 82 | 85 | +2 | +2.4% | 613,000 |
| 2011/12/01 | 81 | 85 | 80 | 83 | +3 | +3.8% | 535,000 |
| 2011/11/30 | 80 | 81 | 79 | 80 | -1 | -1.2% | 198,000 |
| 2011/11/29 | 78 | 84 | 77 | 81 | +4 | +5.2% | 1,438,000 |
| 2011/11/28 | 74 | 77 | 74 | 77 | +3 | +4.1% | 102,000 |
| 2011/11/25 | 73 | 75 | 73 | 74 | ±0 | ±0% | 117,000 |
| 2011/11/24 | 77 | 77 | 74 | 74 | -3 | -3.9% | 269,000 |
| 2011/11/22 | 77 | 78 | 77 | 77 | -1 | -1.3% | 86,000 |
| 2011/11/21 | 80 | 80 | 78 | 78 | -2 | -2.5% | 88,000 |
| 2011/11/18 | 79 | 80 | 79 | 80 | +1 | +1.3% | 121,000 |
| 2011/11/17 | 79 | 79 | 78 | 79 | -1 | -1.3% | 91,000 |
| 2011/11/16 | 81 | 82 | 79 | 80 | -1 | -1.2% | 173,000 |
| 2011/11/15 | 82 | 82 | 81 | 81 | -1 | -1.2% | 87,000 |
| 2011/11/14 | 82 | 84 | 81 | 82 | +1 | +1.2% | 73,000 |
| 2011/11/11 | 82 | 82 | 80 | 81 | ±0 | ±0% | 101,000 |
| 2011/11/10 | 81 | 81 | 80 | 81 | -2 | -2.4% | 147,000 |
| 2011/11/09 | 82 | 83 | 80 | 83 | ±0 | ±0% | 286,000 |
| 2011/11/08 | 84 | 84 | 82 | 83 | -2 | -2.4% | 174,000 |
| 2011/11/07 | 85 | 85 | 84 | 85 | +1 | +1.2% | 57,000 |
| 2011/11/04 | 83 | 85 | 83 | 84 | +1 | +1.2% | 87,000 |
| 2011/11/02 | 85 | 85 | 83 | 83 | -2 | -2.4% | 129,000 |
| 2011/11/01 | 85 | 85 | 84 | 85 | ±0 | ±0% | 71,000 |
| 2011/10/31 | 86 | 86 | 85 | 85 | -1 | -1.2% | 57,000 |
| 2011/10/28 | 86 | 86 | 84 | 86 | ±0 | ±0% | 247,000 |
| 2011/10/27 | 85 | 86 | 84 | 86 | +1 | +1.2% | 135,000 |
| 2011/10/26 | 84 | 85 | 83 | 85 | +1 | +1.2% | 94,000 |
| 2011/10/25 | 85 | 85 | 84 | 84 | -1 | -1.2% | 195,000 |
| 2011/10/24 | 86 | 86 | 84 | 85 | -1 | -1.2% | 193,000 |
| 2011/10/21 | 85 | 86 | 84 | 86 | +1 | +1.2% | 60,000 |
| 2011/10/20 | 85 | 85 | 83 | 85 | +1 | +1.2% | 86,000 |
| 2011/10/19 | 85 | 86 | 83 | 84 | ±0 | ±0% | 142,000 |
| 2011/10/18 | 85 | 86 | 84 | 84 | -2 | -2.3% | 54,000 |
| 2011/10/17 | 86 | 87 | 85 | 86 | +2 | +2.4% | 148,000 |
| 2011/10/14 | 87 | 87 | 84 | 84 | -3 | -3.4% | 193,000 |
| 2011/10/13 | 88 | 90 | 86 | 87 | -1 | -1.1% | 380,000 |
| 2011/10/12 | 89 | 90 | 88 | 88 | ±0 | ±0% | 160,000 |
| 2011/10/11 | 88 | 90 | 87 | 88 | ±0 | ±0% | 225,000 |
| 2011/10/07 | 85 | 88 | 85 | 88 | +3 | +3.5% | 420,000 |
| 2011/10/06 | 83 | 86 | 82 | 85 | +2 | +2.4% | 230,000 |
| 2011/10/05 | 85 | 85 | 83 | 83 | -1 | -1.2% | 96,000 |
| 2011/10/04 | 86 | 86 | 84 | 84 | -3 | -3.4% | 102,000 |
| 2011/10/03 | 85 | 87 | 85 | 87 | +1 | +1.2% | 166,000 |
| 2011/09/30 | 89 | 89 | 85 | 86 | -2 | -2.3% | 265,000 |
| 2011/09/29 | 83 | 88 | 83 | 88 | +4 | +4.8% | 306,000 |
| 2011/09/28 | 84 | 86 | 84 | 84 | +1 | +1.2% | 280,000 |
| 2011/09/27 | 85 | 85 | 82 | 83 | +1 | +1.2% | 271,000 |
3301～
3350
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
