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 |
|---|---|---|---|---|---|---|---|
| 2010/09/14 | 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 |
| 2010/08/05 | 81 | 82 | 80 | 82 | +1 | +1.2% | 46,000 |
| 2010/08/04 | 81 | 83 | 81 | 81 | -1 | -1.2% | 108,000 |
| 2010/08/03 | 82 | 82 | 80 | 82 | ±0 | ±0% | 95,000 |
| 2010/08/02 | 81 | 82 | 81 | 82 | +2 | +2.5% | 78,000 |
| 2010/07/30 | 80 | 81 | 79 | 80 | -1 | -1.2% | 96,000 |
| 2010/07/29 | 82 | 82 | 80 | 81 | -2 | -2.4% | 91,000 |
| 2010/07/28 | 79 | 83 | 79 | 83 | +5 | +6.4% | 239,000 |
| 2010/07/27 | 81 | 81 | 78 | 78 | -1 | -1.3% | 43,000 |
| 2010/07/26 | 79 | 80 | 78 | 79 | ±0 | ±0% | 62,000 |
| 2010/07/23 | 78 | 79 | 78 | 79 | +3 | +3.9% | 36,000 |
| 2010/07/22 | 77 | 78 | 76 | 76 | -1 | -1.3% | 44,000 |
| 2010/07/21 | 78 | 79 | 77 | 77 | -1 | -1.3% | 57,000 |
| 2010/07/20 | 76 | 78 | 76 | 78 | ±0 | ±0% | 74,000 |
| 2010/07/16 | 78 | 79 | 78 | 78 | ±0 | ±0% | 62,000 |
| 2010/07/15 | 80 | 80 | 78 | 78 | -4 | -4.9% | 76,000 |
| 2010/07/14 | 80 | 82 | 78 | 82 | +3 | +3.8% | 101,000 |
| 2010/07/13 | 80 | 81 | 79 | 79 | -1 | -1.3% | 75,000 |
| 2010/07/12 | 82 | 82 | 80 | 80 | -2 | -2.4% | 78,000 |
| 2010/07/09 | 82 | 82 | 80 | 82 | +1 | +1.2% | 90,000 |
| 2010/07/08 | 82 | 82 | 81 | 81 | ±0 | ±0% | 55,000 |
| 2010/07/07 | 83 | 83 | 81 | 81 | -2 | -2.4% | 139,000 |
| 2010/07/06 | 81 | 83 | 80 | 83 | +4 | +5.1% | 130,000 |
3601～
3650
件表示中 / 3714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 | 100,100円 | +8.6% | +7.7% | 0.00% | 4.03倍 | 3.23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 |
| ジーニー | 152,600円 | +35.2% | +14.7% | 0.00% | 9.43倍 | 2.34倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| セントラルＳＰ | 238,700円 | +8.4% | +67.3% | 1.68% | 19.10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 |
| ウィザス | 272,900円 | +5.2% | -3.6% | 2.20% | 29.10倍 | 4.16倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| 令和ＡＨ | 70,500円 | +12.8% | +10.2% | 3.55% | 24.07倍 | 8.67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
