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 |
|---|---|---|---|---|---|---|---|
| 2010/07/05 | 78 | 80 | 78 | 79 | ±0 | ±0% | 71,000 |
| 2010/07/02 | 78 | 80 | 76 | 79 | +2 | +2.6% | 94,000 |
| 2010/07/01 | 76 | 78 | 75 | 77 | ±0 | ±0% | 232,000 |
| 2010/06/30 | 78 | 79 | 77 | 77 | -2 | -2.5% | 86,000 |
| 2010/06/29 | 80 | 81 | 78 | 79 | -1 | -1.3% | 120,000 |
| 2010/06/28 | 79 | 80 | 79 | 80 | +1 | +1.3% | 123,000 |
| 2010/06/25 | 79 | 80 | 79 | 79 | ±0 | ±0% | 245,000 |
| 2010/06/24 | 81 | 81 | 79 | 79 | -1 | -1.3% | 92,000 |
| 2010/06/23 | 81 | 81 | 80 | 80 | -1 | -1.2% | 39,000 |
| 2010/06/22 | 82 | 82 | 80 | 81 | -3 | -3.6% | 159,000 |
| 2010/06/21 | 84 | 84 | 82 | 84 | +2 | +2.4% | 146,000 |
| 2010/06/18 | 82 | 83 | 82 | 82 | -1 | -1.2% | 47,000 |
| 2010/06/17 | 83 | 84 | 82 | 83 | -1 | -1.2% | 30,000 |
| 2010/06/16 | 84 | 85 | 83 | 84 | ±0 | ±0% | 103,000 |
| 2010/06/15 | 84 | 84 | 83 | 84 | +2 | +2.4% | 55,000 |
| 2010/06/14 | 81 | 83 | 81 | 82 | +1 | +1.2% | 53,000 |
| 2010/06/11 | 81 | 82 | 80 | 81 | +1 | +1.3% | 118,000 |
| 2010/06/10 | 82 | 82 | 80 | 80 | -2 | -2.4% | 95,000 |
| 2010/06/09 | 83 | 83 | 82 | 82 | -1 | -1.2% | 60,000 |
| 2010/06/08 | 82 | 84 | 82 | 83 | ±0 | ±0% | 63,000 |
| 2010/06/07 | 84 | 84 | 83 | 83 | -2 | -2.4% | 57,000 |
| 2010/06/04 | 84 | 85 | 83 | 85 | +1 | +1.2% | 33,000 |
| 2010/06/03 | 84 | 85 | 84 | 84 | ±0 | ±0% | 65,000 |
| 2010/06/02 | 85 | 85 | 83 | 84 | -1 | -1.2% | 144,000 |
| 2010/06/01 | 85 | 87 | 84 | 85 | ±0 | ±0% | 272,000 |
| 2010/05/31 | 83 | 85 | 82 | 85 | +3 | +3.7% | 101,000 |
| 2010/05/28 | 84 | 84 | 82 | 82 | +1 | +1.2% | 140,000 |
| 2010/05/27 | 80 | 82 | 80 | 81 | +1 | +1.3% | 95,000 |
| 2010/05/26 | 81 | 82 | 80 | 80 | ±0 | ±0% | 142,000 |
| 2010/05/25 | 82 | 82 | 80 | 80 | -1 | -1.2% | 245,000 |
| 2010/05/24 | 81 | 82 | 81 | 81 | +2 | +2.5% | 118,000 |
| 2010/05/21 | 77 | 82 | 76 | 79 | -2 | -2.5% | 427,000 |
| 2010/05/20 | 81 | 83 | 81 | 81 | -2 | -2.4% | 215,000 |
| 2010/05/19 | 82 | 83 | 81 | 83 | -2 | -2.4% | 264,000 |
| 2010/05/18 | 89 | 90 | 84 | 85 | -4 | -4.5% | 451,000 |
| 2010/05/17 | 91 | 91 | 89 | 89 | -3 | -3.3% | 254,000 |
| 2010/05/14 | 92 | 93 | 91 | 92 | -1 | -1.1% | 241,000 |
| 2010/05/13 | 91 | 93 | 91 | 93 | +2 | +2.2% | 183,000 |
| 2010/05/12 | 92 | 92 | 90 | 91 | -1 | -1.1% | 309,000 |
| 2010/05/11 | 94 | 96 | 92 | 92 | -2 | -2.1% | 278,000 |
| 2010/05/10 | 91 | 94 | 91 | 94 | +2 | +2.2% | 392,000 |
| 2010/05/07 | 93 | 94 | 91 | 92 | -5 | -5.2% | 471,000 |
| 2010/05/06 | 96 | 98 | 95 | 97 | -1 | -1% | 386,000 |
| 2010/04/30 | 99 | 99 | 97 | 98 | +1 | +1% | 227,000 |
| 2010/04/28 | 96 | 97 | 95 | 97 | -2 | -2% | 350,000 |
| 2010/04/27 | 99 | 99 | 97 | 99 | +2 | +2.1% | 448,000 |
| 2010/04/26 | 96 | 98 | 96 | 97 | +3 | +3.2% | 477,000 |
| 2010/04/23 | 95 | 96 | 94 | 94 | +1 | +1.1% | 267,000 |
| 2010/04/22 | 94 | 95 | 93 | 93 | -2 | -2.1% | 211,000 |
| 2010/04/21 | 92 | 95 | 92 | 95 | +4 | +4.4% | 643,000 |
3651～
3700
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 | 152,700円 | +35.2% | +14.7% | 0.00% | 9.43倍 | 2.35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 | 272,300円 | +5.2% | -3.6% | 2.20% | 29.04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 | 70,600円 | +12.8% | +10.2% | 3.54% | 24.10倍 | 8.68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
