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 |
|---|---|---|---|---|---|---|---|
| 2011/01/31 | 75 | 77 | 74 | 75 | -2 | -2.6% | 253,000 |
| 2011/01/28 | 76 | 77 | 75 | 77 | +1 | +1.3% | 349,000 |
| 2011/01/27 | 77 | 78 | 76 | 76 | -1 | -1.3% | 239,000 |
| 2011/01/26 | 78 | 78 | 76 | 77 | ±0 | ±0% | 246,000 |
| 2011/01/25 | 79 | 80 | 77 | 77 | -3 | -3.8% | 254,000 |
| 2011/01/24 | 77 | 80 | 77 | 80 | +2 | +2.6% | 370,000 |
| 2011/01/21 | 79 | 79 | 77 | 78 | -2 | -2.5% | 323,000 |
| 2011/01/20 | 81 | 81 | 79 | 80 | -2 | -2.4% | 164,000 |
| 2011/01/19 | 83 | 84 | 80 | 82 | ±0 | ±0% | 1,209,000 |
| 2011/01/18 | 80 | 82 | 79 | 82 | +3 | +3.8% | 641,000 |
| 2011/01/17 | 77 | 80 | 77 | 79 | +2 | +2.6% | 781,000 |
| 2011/01/14 | 76 | 77 | 75 | 77 | +1 | +1.3% | 285,000 |
| 2011/01/13 | 75 | 76 | 74 | 76 | +1 | +1.3% | 166,000 |
| 2011/01/12 | 74 | 76 | 74 | 75 | +1 | +1.4% | 331,000 |
| 2011/01/11 | 73 | 75 | 73 | 74 | ±0 | ±0% | 252,000 |
| 2011/01/07 | 75 | 75 | 74 | 74 | -1 | -1.3% | 257,000 |
| 2011/01/06 | 73 | 75 | 73 | 75 | +2 | +2.7% | 415,000 |
| 2011/01/05 | 72 | 73 | 72 | 73 | +1 | +1.4% | 256,000 |
| 2011/01/04 | 71 | 74 | 71 | 72 | +1 | +1.4% | 363,000 |
| 2010/12/30 | 73 | 74 | 70 | 71 | -2 | -2.7% | 461,000 |
| 2010/12/29 | 72 | 73 | 71 | 73 | +1 | +1.4% | 195,000 |
| 2010/12/28 | 74 | 74 | 72 | 72 | -1 | -1.4% | 220,000 |
| 2010/12/27 | 74 | 75 | 73 | 73 | ±0 | ±0% | 457,000 |
| 2010/12/24 | 75 | 75 | 73 | 73 | -2 | -2.7% | 276,000 |
| 2010/12/22 | 72 | 75 | 71 | 75 | +4 | +5.6% | 655,000 |
| 2010/12/21 | 71 | 72 | 70 | 71 | ±0 | ±0% | 537,000 |
| 2010/12/20 | 73 | 73 | 71 | 71 | -2 | -2.7% | 316,000 |
| 2010/12/17 | 73 | 74 | 73 | 73 | -1 | -1.4% | 205,000 |
| 2010/12/16 | 74 | 74 | 73 | 74 | ±0 | ±0% | 314,000 |
| 2010/12/15 | 76 | 76 | 73 | 74 | -1 | -1.3% | 696,000 |
| 2010/12/14 | 77 | 77 | 75 | 75 | -2 | -2.6% | 279,000 |
| 2010/12/13 | 75 | 77 | 75 | 77 | +1 | +1.3% | 178,000 |
| 2010/12/10 | 77 | 77 | 75 | 76 | ±0 | ±0% | 375,000 |
| 2010/12/09 | 76 | 77 | 75 | 76 | ±0 | ±0% | 455,000 |
| 2010/12/08 | 75 | 76 | 75 | 76 | ±0 | ±0% | 246,000 |
| 2010/12/07 | 76 | 76 | 75 | 76 | -1 | -1.3% | 508,000 |
| 2010/12/06 | 76 | 77 | 76 | 77 | ±0 | ±0% | 520,000 |
| 2010/12/03 | 79 | 80 | 75 | 77 | -1 | -1.3% | 1,997,000 |
| 2010/12/02 | 78 | 81 | 77 | 78 | +1 | +1.3% | 2,583,000 |
| 2010/12/01 | 77 | 78 | 74 | 77 | +3 | +4.1% | 2,378,000 |
| 2010/11/30 | 74 | 76 | 73 | 74 | +1 | +1.4% | 1,849,000 |
| 2010/11/29 | 67 | 73 | 67 | 73 | +6 | +9% | 1,324,000 |
| 2010/11/26 | 65 | 68 | 65 | 67 | +1 | +1.5% | 646,000 |
| 2010/11/25 | 64 | 66 | 63 | 66 | +2 | +3.1% | 496,000 |
| 2010/11/24 | 62 | 65 | 62 | 64 | -1 | -1.5% | 473,000 |
| 2010/11/22 | 64 | 65 | 62 | 65 | +2 | +3.2% | 475,000 |
| 2010/11/19 | 63 | 63 | 62 | 63 | +1 | +1.6% | 316,000 |
| 2010/11/18 | 61 | 63 | 61 | 62 | ±0 | ±0% | 330,000 |
| 2010/11/17 | 61 | 62 | 60 | 62 | +1 | +1.6% | 315,000 |
| 2010/11/16 | 63 | 63 | 61 | 61 | -2 | -3.2% | 240,000 |
3551～
3600
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
