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 |
|---|---|---|---|---|---|---|---|
| 2011/07/13 | 108 | 118 | 107 | 117 | +8 | +7.3% | 12,148,000 |
| 2011/07/12 | 110 | 112 | 107 | 109 | -1 | -0.9% | 7,226,000 |
| 2011/07/11 | 102 | 117 | 100 | 110 | +11 | +11.1% | 17,908,000 |
| 2011/07/08 | 99 | 101 | 97 | 99 | +1 | +1% | 1,013,000 |
| 2011/07/07 | 99 | 100 | 95 | 98 | ±0 | ±0% | 1,193,000 |
| 2011/07/06 | 101 | 102 | 97 | 98 | -2 | -2% | 3,289,000 |
| 2011/07/05 | 91 | 102 | 90 | 100 | +9 | +9.9% | 4,673,000 |
| 2011/07/04 | 91 | 91 | 90 | 91 | ±0 | ±0% | 242,000 |
| 2011/07/01 | 92 | 92 | 90 | 91 | ±0 | ±0% | 321,000 |
| 2011/06/30 | 90 | 92 | 89 | 91 | +2 | +2.2% | 1,018,000 |
| 2011/06/29 | 88 | 89 | 87 | 89 | +2 | +2.3% | 446,000 |
| 2011/06/28 | 88 | 93 | 85 | 87 | -1 | -1.1% | 3,022,000 |
| 2011/06/27 | 85 | 90 | 85 | 88 | +4 | +4.8% | 1,841,000 |
| 2011/06/24 | 85 | 85 | 84 | 84 | -1 | -1.2% | 145,000 |
| 2011/06/23 | 85 | 85 | 83 | 85 | -2 | -2.3% | 257,000 |
| 2011/06/22 | 82 | 87 | 82 | 87 | +5 | +6.1% | 508,000 |
| 2011/06/21 | 82 | 82 | 81 | 82 | +1 | +1.2% | 40,000 |
| 2011/06/20 | 81 | 82 | 81 | 81 | ±0 | ±0% | 113,000 |
| 2011/06/17 | 83 | 83 | 81 | 81 | -2 | -2.4% | 173,000 |
| 2011/06/16 | 83 | 84 | 83 | 83 | ±0 | ±0% | 130,000 |
| 2011/06/15 | 83 | 84 | 82 | 83 | ±0 | ±0% | 127,000 |
| 2011/06/14 | 83 | 84 | 82 | 83 | ±0 | ±0% | 178,000 |
| 2011/06/13 | 82 | 83 | 81 | 83 | ±0 | ±0% | 191,000 |
| 2011/06/10 | 83 | 84 | 83 | 83 | ±0 | ±0% | 242,000 |
| 2011/06/09 | 83 | 84 | 83 | 83 | ±0 | ±0% | 116,000 |
| 2011/06/08 | 84 | 85 | 83 | 83 | -2 | -2.4% | 124,000 |
| 2011/06/07 | 83 | 85 | 83 | 85 | +2 | +2.4% | 162,000 |
| 2011/06/06 | 84 | 85 | 83 | 83 | -1 | -1.2% | 131,000 |
| 2011/06/03 | 85 | 86 | 84 | 84 | ±0 | ±0% | 149,000 |
| 2011/06/02 | 85 | 85 | 84 | 84 | -2 | -2.3% | 205,000 |
| 2011/06/01 | 87 | 87 | 85 | 86 | ±0 | ±0% | 150,000 |
| 2011/05/31 | 86 | 87 | 85 | 86 | ±0 | ±0% | 219,000 |
| 2011/05/30 | 85 | 86 | 84 | 86 | +2 | +2.4% | 72,000 |
| 2011/05/27 | 86 | 86 | 84 | 84 | -1 | -1.2% | 130,000 |
| 2011/05/26 | 86 | 87 | 84 | 85 | -1 | -1.2% | 263,000 |
| 2011/05/25 | 88 | 88 | 85 | 86 | -2 | -2.3% | 141,000 |
| 2011/05/24 | 86 | 88 | 85 | 88 | +2 | +2.3% | 242,000 |
| 2011/05/23 | 87 | 88 | 86 | 86 | -2 | -2.3% | 196,000 |
| 2011/05/20 | 88 | 89 | 88 | 88 | ±0 | ±0% | 102,000 |
| 2011/05/19 | 88 | 91 | 88 | 88 | +1 | +1.1% | 647,000 |
| 2011/05/18 | 87 | 88 | 85 | 87 | +1 | +1.2% | 296,000 |
| 2011/05/17 | 84 | 86 | 84 | 86 | +2 | +2.4% | 362,000 |
| 2011/05/16 | 85 | 86 | 84 | 84 | -2 | -2.3% | 249,000 |
| 2011/05/13 | 89 | 89 | 86 | 86 | -3 | -3.4% | 560,000 |
| 2011/05/12 | 90 | 90 | 89 | 89 | -3 | -3.3% | 230,000 |
| 2011/05/11 | 89 | 92 | 89 | 92 | +3 | +3.4% | 1,005,000 |
| 2011/05/10 | 93 | 93 | 87 | 89 | -3 | -3.3% | 1,126,000 |
| 2011/05/09 | 95 | 98 | 91 | 92 | +1 | +1.1% | 2,146,000 |
| 2011/05/06 | 88 | 92 | 88 | 91 | +2 | +2.2% | 858,000 |
| 2011/05/02 | 86 | 89 | 86 | 89 | +4 | +4.7% | 479,000 |
3401～
3450
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
