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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 66 | 67 | 66 | 66 | -1 | -1.5% | 71,000 |
| 2010/10/18 | 66 | 67 | 65 | 67 | +2 | +3.1% | 147,000 |
| 2010/10/15 | 67 | 67 | 65 | 65 | -3 | -4.4% | 427,000 |
| 2010/10/14 | 70 | 70 | 68 | 68 | -2 | -2.9% | 206,000 |
| 2010/10/13 | 70 | 71 | 70 | 70 | ±0 | ±0% | 91,000 |
| 2010/10/12 | 73 | 73 | 70 | 70 | -3 | -4.1% | 166,000 |
| 2010/10/08 | 75 | 75 | 73 | 73 | -2 | -2.7% | 108,000 |
| 2010/10/07 | 76 | 76 | 74 | 75 | -1 | -1.3% | 97,000 |
| 2010/10/06 | 76 | 76 | 75 | 76 | +1 | +1.3% | 48,000 |
| 2010/10/05 | 75 | 76 | 74 | 75 | ±0 | ±0% | 107,000 |
| 2010/10/04 | 78 | 78 | 75 | 75 | -2 | -2.6% | 110,000 |
| 2010/10/01 | 77 | 78 | 77 | 77 | -1 | -1.3% | 64,000 |
| 2010/09/30 | 78 | 79 | 78 | 78 | -1 | -1.3% | 63,000 |
| 2010/09/29 | 78 | 79 | 78 | 79 | +1 | +1.3% | 69,000 |
| 2010/09/28 | 77 | 78 | 77 | 78 | ±0 | ±0% | 57,000 |
| 2010/09/27 | 78 | 78 | 77 | 78 | +1 | +1.3% | 101,000 |
| 2010/09/24 | 78 | 79 | 77 | 77 | -1 | -1.3% | 150,000 |
| 2010/09/22 | 79 | 79 | 78 | 78 | -1 | -1.3% | 49,000 |
| 2010/09/21 | 79 | 80 | 79 | 79 | ±0 | ±0% | 64,000 |
| 2010/09/17 | 80 | 81 | 79 | 79 | -1 | -1.3% | 98,000 |
| 2010/09/16 | 81 | 81 | 79 | 80 | -1 | -1.2% | 52,000 |
| 2010/09/15 | 79 | 81 | 79 | 81 | +1 | +1.3% | 66,000 |
| 2010/09/14 | 80 | 81 | 79 | 80 | ±0 | ±0% | 55,000 |
| 2010/09/13 | 80 | 80 | 80 | 80 | ±0 | ±0% | 45,000 |
| 2010/09/10 | 81 | 81 | 80 | 80 | +1 | +1.3% | 123,000 |
| 2010/09/09 | 79 | 80 | 79 | 79 | -1 | -1.3% | 92,000 |
| 2010/09/08 | 80 | 80 | 79 | 80 | ±0 | ±0% | 54,000 |
| 2010/09/07 | 82 | 82 | 80 | 80 | -2 | -2.4% | 99,000 |
| 2010/09/06 | 80 | 82 | 80 | 82 | +2 | +2.5% | 71,000 |
| 2010/09/03 | 80 | 82 | 80 | 80 | -1 | -1.2% | 86,000 |
| 2010/09/02 | 81 | 81 | 80 | 81 | +1 | +1.3% | 95,000 |
| 2010/09/01 | 79 | 80 | 78 | 80 | ±0 | ±0% | 122,000 |
| 2010/08/31 | 82 | 82 | 80 | 80 | -2 | -2.4% | 61,000 |
| 2010/08/30 | 82 | 82 | 81 | 82 | ±0 | ±0% | 62,000 |
| 2010/08/27 | 81 | 82 | 79 | 82 | +1 | +1.2% | 106,000 |
| 2010/08/26 | 82 | 82 | 80 | 81 | -1 | -1.2% | 127,000 |
| 2010/08/25 | 80 | 82 | 80 | 82 | +2 | +2.5% | 178,000 |
| 2010/08/24 | 83 | 83 | 80 | 80 | -3 | -3.6% | 302,000 |
| 2010/08/23 | 80 | 83 | 80 | 83 | +5 | +6.4% | 852,000 |
| 2010/08/20 | 79 | 79 | 78 | 78 | -2 | -2.5% | 34,000 |
| 2010/08/19 | 79 | 80 | 78 | 80 | +1 | +1.3% | 75,000 |
| 2010/08/18 | 78 | 79 | 78 | 79 | +1 | +1.3% | 40,000 |
| 2010/08/17 | 78 | 79 | 78 | 78 | +1 | +1.3% | 52,000 |
| 2010/08/16 | 79 | 79 | 76 | 77 | -2 | -2.5% | 103,000 |
| 2010/08/13 | 80 | 80 | 78 | 79 | -1 | -1.3% | 87,000 |
| 2010/08/12 | 78 | 80 | 77 | 80 | +1 | +1.3% | 229,000 |
| 2010/08/11 | 80 | 80 | 78 | 79 | -2 | -2.5% | 103,000 |
| 2010/08/10 | 81 | 81 | 80 | 81 | ±0 | ±0% | 56,000 |
| 2010/08/09 | 80 | 82 | 80 | 81 | -1 | -1.2% | 87,000 |
| 2010/08/06 | 81 | 82 | 80 | 82 | ±0 | ±0% | 78,000 |
3451～
3500
件表示中 / 3586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 | 121,000円 | +11.6% | -6.0% | 0.00% | 4.41倍 | 9.02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 |
| ＷＤＢ | 169,800円 | +5.1% | -13.4% | 3.56% | 11.23倍 | 1.09倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| ステップ | 202,100円 | +4.1% | +4.1% | 4.01% | 12.62倍 | 1.22倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| ＵＮＩＴＥＤ | 81,400円 | -9.3% | -46.2% | 5.90% | 22.05倍 | 1.45倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| ＩＴＭ | 154,900円 | +7.9% | +3.1% | 6.46% | 19.25倍 | 3.53倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
市場注目の銘柄
チャート関連のコラム
