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 |
|---|---|---|---|---|---|---|---|
| 2011/06/28 | 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 |
| 2011/04/28 | 85 | 86 | 84 | 85 | -1 | -1.2% | 210,000 |
| 2011/04/27 | 84 | 89 | 84 | 86 | +3 | +3.6% | 1,132,000 |
| 2011/04/26 | 83 | 84 | 83 | 83 | ±0 | ±0% | 331,000 |
| 2011/04/25 | 84 | 84 | 82 | 83 | -1 | -1.2% | 285,000 |
| 2011/04/22 | 85 | 86 | 83 | 84 | -1 | -1.2% | 167,000 |
| 2011/04/21 | 83 | 85 | 83 | 85 | +2 | +2.4% | 434,000 |
| 2011/04/20 | 84 | 85 | 83 | 83 | ±0 | ±0% | 287,000 |
| 2011/04/19 | 84 | 85 | 83 | 83 | -2 | -2.4% | 392,000 |
| 2011/04/18 | 87 | 87 | 84 | 85 | -2 | -2.3% | 388,000 |
| 2011/04/15 | 88 | 91 | 86 | 87 | ±0 | ±0% | 606,000 |
| 2011/04/14 | 89 | 93 | 87 | 87 | +4 | +4.8% | 2,762,000 |
3451～
3500
件表示中 / 3754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 | 105,300円 | +8.6% | +7.7% | 0.00% | 4.23倍 | 3.39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 |
| 学 情 | 187,500円 | +14.6% | +4.8% | 3.57% | 10.92倍 | 1.82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「Ｒｅ就活キャンパス」を展開 |
| リソル | 519,000円 | +5.6% | +9.1% | 1.93% | 14.07倍 | 1.78倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| ＦＦＪ | 153,200円 | +9.4% | +10.9% | 2.94% | 14.64倍 | 2.07倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| ＭＳＯＬ | 170,400円 | +1.4% | - | 1.88% | 13.37倍 | 5.05倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
市場注目の銘柄
チャート関連のコラム
