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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 1,218 | 1,237 | 1,202 | 1,236 | +16 | +1.3% | 97,600 |
| 2023/12/26 | 1,232 | 1,238 | 1,217 | 1,220 | -16 | -1.3% | 68,500 |
| 2023/12/25 | 1,265 | 1,268 | 1,235 | 1,236 | -34 | -2.7% | 41,900 |
| 2023/12/22 | 1,268 | 1,283 | 1,264 | 1,270 | +3 | +0.2% | 30,600 |
| 2023/12/21 | 1,273 | 1,274 | 1,263 | 1,267 | -17 | -1.3% | 25,700 |
| 2023/12/20 | 1,285 | 1,296 | 1,275 | 1,284 | -7 | -0.5% | 55,100 |
| 2023/12/19 | 1,292 | 1,293 | 1,275 | 1,291 | +2 | +0.2% | 58,500 |
| 2023/12/18 | 1,265 | 1,291 | 1,260 | 1,289 | +23 | +1.8% | 56,900 |
| 2023/12/15 | 1,235 | 1,266 | 1,232 | 1,266 | +30 | +2.4% | 38,000 |
| 2023/12/14 | 1,260 | 1,262 | 1,225 | 1,236 | -15 | -1.2% | 54,900 |
| 2023/12/13 | 1,239 | 1,259 | 1,239 | 1,251 | +15 | +1.2% | 42,500 |
| 2023/12/12 | 1,260 | 1,265 | 1,234 | 1,236 | -21 | -1.7% | 40,900 |
| 2023/12/11 | 1,267 | 1,270 | 1,252 | 1,257 | +8 | +0.6% | 41,200 |
| 2023/12/08 | 1,240 | 1,264 | 1,233 | 1,249 | +8 | +0.6% | 63,500 |
| 2023/12/07 | 1,240 | 1,252 | 1,235 | 1,241 | -12 | -1% | 37,300 |
| 2023/12/06 | 1,236 | 1,255 | 1,236 | 1,253 | +16 | +1.3% | 32,300 |
| 2023/12/05 | 1,241 | 1,258 | 1,237 | 1,237 | -18 | -1.4% | 30,500 |
| 2023/12/04 | 1,239 | 1,263 | 1,234 | 1,255 | +11 | +0.9% | 37,100 |
| 2023/12/01 | 1,249 | 1,251 | 1,239 | 1,244 | -1 | -0.1% | 26,300 |
| 2023/11/30 | 1,243 | 1,245 | 1,226 | 1,245 | -2 | -0.2% | 35,000 |
| 2023/11/29 | 1,256 | 1,270 | 1,247 | 1,247 | -8 | -0.6% | 38,800 |
| 2023/11/28 | 1,263 | 1,272 | 1,252 | 1,255 | -6 | -0.5% | 30,500 |
| 2023/11/27 | 1,255 | 1,264 | 1,236 | 1,261 | +16 | +1.3% | 54,700 |
| 2023/11/24 | 1,275 | 1,278 | 1,245 | 1,245 | -22 | -1.7% | 55,800 |
| 2023/11/22 | 1,260 | 1,270 | 1,260 | 1,267 | -5 | -0.4% | 25,200 |
| 2023/11/21 | 1,266 | 1,278 | 1,259 | 1,272 | +1 | +0.1% | 35,300 |
| 2023/11/20 | 1,267 | 1,298 | 1,264 | 1,271 | +6 | +0.5% | 99,400 |
| 2023/11/17 | 1,248 | 1,265 | 1,242 | 1,265 | +15 | +1.2% | 31,400 |
| 2023/11/16 | 1,265 | 1,272 | 1,245 | 1,250 | -15 | -1.2% | 31,200 |
| 2023/11/15 | 1,240 | 1,273 | 1,240 | 1,265 | +25 | +2% | 83,100 |
| 2023/11/14 | 1,252 | 1,260 | 1,237 | 1,240 | -12 | -1% | 41,700 |
| 2023/11/13 | 1,268 | 1,273 | 1,231 | 1,252 | -24 | -1.9% | 64,900 |
| 2023/11/10 | 1,228 | 1,279 | 1,188 | 1,276 | -29 | -2.2% | 146,600 |
| 2023/11/09 | 1,290 | 1,310 | 1,275 | 1,305 | +14 | +1.1% | 87,100 |
| 2023/11/08 | 1,285 | 1,301 | 1,272 | 1,291 | +15 | +1.2% | 76,500 |
| 2023/11/07 | 1,285 | 1,285 | 1,268 | 1,276 | -8 | -0.6% | 49,000 |
| 2023/11/06 | 1,280 | 1,287 | 1,272 | 1,284 | +19 | +1.5% | 56,400 |
| 2023/11/02 | 1,268 | 1,273 | 1,261 | 1,265 | +3 | +0.2% | 31,500 |
| 2023/11/01 | 1,272 | 1,277 | 1,248 | 1,262 | +6 | +0.5% | 36,700 |
| 2023/10/31 | 1,235 | 1,257 | 1,223 | 1,256 | +21 | +1.7% | 33,400 |
| 2023/10/30 | 1,257 | 1,260 | 1,228 | 1,235 | -24 | -1.9% | 42,200 |
| 2023/10/27 | 1,233 | 1,259 | 1,233 | 1,259 | +20 | +1.6% | 31,000 |
| 2023/10/26 | 1,232 | 1,248 | 1,226 | 1,239 | -16 | -1.3% | 40,800 |
| 2023/10/25 | 1,275 | 1,279 | 1,249 | 1,255 | -12 | -0.9% | 46,900 |
| 2023/10/24 | 1,236 | 1,270 | 1,217 | 1,267 | +47 | +3.9% | 81,900 |
| 2023/10/23 | 1,203 | 1,229 | 1,202 | 1,220 | +9 | +0.7% | 62,500 |
| 2023/10/20 | 1,221 | 1,226 | 1,202 | 1,211 | -11 | -0.9% | 41,100 |
| 2023/10/19 | 1,200 | 1,229 | 1,194 | 1,222 | +5 | +0.4% | 50,200 |
| 2023/10/18 | 1,180 | 1,220 | 1,174 | 1,217 | +37 | +3.1% | 74,800 |
| 2023/10/17 | 1,171 | 1,191 | 1,168 | 1,180 | +24 | +2.1% | 63,000 |
351～
400
件表示中 / 3715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 | 100,000円 | +8.6% | +7.7% | 0.00% | 4.02倍 | 3.22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 |
| エスプール | 34,900円 | +5.0% | +9.1% | 2.87% | 14.29倍 | 2.77倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| セントラルＳＰ | 239,200円 | +8.4% | +67.3% | 1.67% | 19.14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 |
| 学 情 | 173,800円 | +14.6% | +4.8% | 3.86% | 10.12倍 | 1.61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「あさがくナビ」。合同説明会も |
| 令和ＡＨ | 70,900円 | +12.8% | +10.2% | 3.53% | 24.21倍 | 8.71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
