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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 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 |
| 2010/04/20 | 92 | 94 | 90 | 91 | -1 | -1.1% | 712,000 |
| 2010/04/19 | 92 | 94 | 91 | 92 | -6 | -6.1% | 1,210,000 |
| 2010/04/16 | 98 | 98 | 96 | 98 | ±0 | ±0% | 513,000 |
| 2010/04/15 | 101 | 101 | 98 | 98 | -1 | -1% | 412,000 |
| 2010/04/14 | 99 | 103 | 98 | 99 | +1 | +1% | 1,240,000 |
| 2010/04/13 | 99 | 99 | 97 | 98 | -1 | -1% | 462,000 |
| 2010/04/12 | 98 | 100 | 98 | 99 | +4 | +4.2% | 852,000 |
| 2010/04/09 | 94 | 96 | 93 | 95 | +3 | +3.3% | 449,000 |
| 2010/04/08 | 90 | 94 | 90 | 92 | ±0 | ±0% | 359,000 |
| 2010/04/07 | 91 | 92 | 90 | 92 | ±0 | ±0% | 243,000 |
| 2010/04/06 | 94 | 95 | 91 | 92 | -2 | -2.1% | 665,000 |
3701～
3750
件表示中 / 3753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 | 103,900円 | +8.6% | +7.7% | 0.00% | 4.17倍 | 3.35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 |
| エフ・コード | 229,700円 | +94.9% | +53.8% | 0.00% | 21.81倍 | 4.17倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
| キャリアリンク | 225,400円 | +5.3% | +0.1% | 5.32% | 14.49倍 | 1.81倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| ユニバ園芸 | 561,000円 | +22.3% | +9.4% | 0.45% | 14.50倍 | 2.06倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| Ｖコマース | 80,700円 | -24.7% | -63.6% | 6.07% | 8.33倍 | 1.24倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
市場注目の銘柄
チャート関連のコラム
