9726 KNT-CT HD

9726
2022/12/01
時価
473億円
PER 予
11.84倍
2009年以降
赤字-44.71倍
(2009-2022年)
PBR
1.75倍
2009年以降
赤字-6.7倍
(2009-2022年)
配当
0%
ROE 予
14.82%
ROA 予
2.91%
資料
Link
CSV,JSON

株価チャート

株価

12/1

前日 (11/30)
1,730
始値
1,748
高値
1,751
安値
1,711
終値 +0.17%
1,733
出来高 +2.27%
121,600

乖離率

株価(5日)
移動平均値
+0.99%
1,716
株価(25日)
移動平均値
+5.09%
1,649
出来高(5日)
移動平均値
+0.15%
121,420

2022/07/06~2022/12/01

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2022
12/011,7481,7511,7111,733+0.17%121,600473億6464万+5.09%11.841.75
11/301,7541,7851,7211,730-1.26%118,900472億8265万+5.1%11.821.75
11/291,6871,7531,6711,752+3.3%149,800478億8393万+6.57%11.971.77
11/281,7111,7271,6751,696+1.5%126,000463億5339万+3.23%11.581.72
11/251,6431,6791,6151,671+2.08%90,800456億7012万+1.52%11.411.69
11/241,6241,6531,6241,637+1.93%78,300447億4086万-0.91%11.181.66
11/221,6271,6271,6021,606-0.56%61,200438億9360万-3.25%10.971.63
11/211,6601,6741,6101,615-2.3%67,400441億3958万-3.24%11.031.63
11/181,6641,6901,6351,653+0.24%116,400451億7816万-1.43%11.291.67
11/171,5551,6531,5491,649+5.37%146,300450億6884万-1.9%11.261.67
11/161,6201,6281,5551,565-4.11%167,900427億7303万-7.34%10.691.58
11/151,6181,6351,6051,632-0.18%105,200446億421万-3.94%11.151.65
11/141,6281,6551,6121,635-0.91%120,600446億8620万-4.27%11.171.66
11/111,6911,6911,6111,650+0.36%184,500450億9617万-3.68%11.271.67
11/101,6241,7301,6111,644+2.69%389,400449億3218万-4.2%11.231.66
11/091,6301,6351,5751,601-2.2%229,400437億5695万-6.97%10.941.62
11/081,6601,6671,6361,637-0.73%85,100447億4086万-5.21%11.181.66
11/071,6381,6551,6121,649+0.73%73,000450億6884万-4.9%11.261.67
11/041,6481,6741,6371,637-0.97%81,300447億4086万-5.97%11.181.66
11/021,6531,6671,6381,6530%69,400451億7816万-5.49%11.291.67
11/011,6251,6551,6201,653+2.04%62,600451億7816万-5.97%11.291.67
10/311,6261,6331,6071,620+0.06%69,100442億7624万-8.27%11.071.64
10/281,6191,6471,6121,619-0.8%158,300442億4891万-8.94%11.061.64
10/271,6401,6561,6101,632-0.91%98,900446億421万-8.72%11.151.65
10/261,6801,6851,6451,647-1.61%92,300450億1417万-8.55%11.251.67
10/251,6741,6941,6341,674+0.24%118,900457億5211万-7.82%11.431.69
10/241,7301,7301,6681,670-3.36%125,300456億4279万-8.54%11.411.69
10/211,7601,7721,7201,728-2.76%103,100472億2799万-5.63%11.81.75
10/201,7801,7911,7381,777-1.55%137,400485億6721万-3%12.141.8
10/191,8431,8431,7931,805-2.06%152,500493億3247万-1.31%12.331.83
10/181,8611,8901,8261,8430%156,600503億7105万+1.15%12.591.87
10/171,8011,8591,7911,843+2.28%146,400503億7105万+1.65%12.591.87
10/141,7691,8051,7081,802+3.09%168,200492億5048万0%12.311.82
10/131,8891,8961,7481,748-5.82%276,400477億7461万-2.56%11.941.77
10/121,8351,8871,7801,856+1.31%191,400507億2636万+3.75%12.681.88
10/111,8821,9131,7801,832-0.54%242,800500億7041万+2.86%12.511.85
10/071,7621,8471,7551,842+4.36%146,900503億4372万+3.72%12.581.86
10/061,7411,7991,7391,765+1.73%103,400482億3923万-0.34%12.061.79
10/051,8101,8101,7331,735-1.59%70,000474億1930万-1.98%11.851.76
10/041,7951,7951,7491,763+0.34%69,800481億8457万-0.28%12.041.78
10/031,7841,7841,7051,757-1.79%85,800480億2058万-0.51%121.78
09/301,8171,8171,7691,789-2.82%94,500488億9518万+1.47%12.221.81
09/291,8691,8901,8171,841+0.66%115,500503億1639万+4.66%12.571.86
09/281,9031,9041,8031,829-2.82%113,100499億8842万+4.28%12.491.85
09/271,8931,9001,8211,882+1.4%79,200514億3696万+7.79%12.851.91
09/261,9281,9481,8501,856-2.98%132,900507億2636万+6.97%12.681.88
09/221,8601,9191,8161,913+1.59%121,800522億8422万+10.9%13.071.94
09/211,9451,9721,8731,883-3.78%111,000514億6429万+9.99%12.861.91
09/202,0062,0151,9051,957-2.44%192,800534億8679万+15.12%13.371.98
09/161,9592,0471,9402,006+4.53%433,300548億2601万+19.05%13.72.03
09/151,8191,9301,8051,919+6.37%271,000524億4821万+15.12%13.111.94
09/141,6851,8341,6841,804+2.21%244,800493億514万+9.2%12.321.83
09/131,7231,7711,7221,765+3.88%141,600482億3923万+7.36%12.061.79
09/121,6711,7171,6611,699+4.17%87,900464億3539万+3.79%11.61.72
09/091,5991,6351,5871,631+2.13%56,300445億7688万0%11.141.65
09/081,6161,6231,5901,597+0.76%49,100436億4762万-1.9%10.911.62
09/071,5701,5881,5431,585-0.25%50,800433億1965万-2.52%10.831.6
09/061,6051,6061,5751,589-1.91%68,500434億2897万-2.16%10.851.61
09/051,6481,6481,6081,620-2.35%48,300442億7624万-0.12%11.071.64
09/021,7041,7101,6561,659-2.53%61,500453億4215万+2.6%11.331.68
09/011,7051,7231,6961,702-1.73%58,800465億1738万+5.65%11.631.72
08/311,6961,7601,6961,732-0.06%93,600473億3731万+8.05%11.831.75
08/301,7151,7611,7071,733+2.91%92,800473億6464万+8.72%11.841.75
08/291,6701,6861,6601,684-1.52%60,000460億2542万+6.31%11.51.7
08/261,7191,7191,6811,710+0.53%68,000467億3603万+8.57%11.681.73
08/251,7031,7301,6781,701+1.01%50,500464億9005万+8.55%11.621.72
08/241,7231,7341,6771,684-1.81%102,100460億2542万+8.09%11.51.7
08/231,6171,7241,6061,715+6.13%181,900468億7268万+10.72%11.711.74
08/221,5951,6171,5601,616-0.12%70,600441億6691万+5.14%11.041.64
08/191,6291,6401,6151,618+0.43%57,300442億2157万+5.75%11.051.64
08/181,5751,6151,5721,611+1.26%55,500440億3026万+5.71%111.63
08/171,5751,6081,5701,591+1.02%71,900434億8364万+4.88%10.871.61
08/161,5721,5821,5571,575+0.19%39,500430億4634万+4.24%10.761.59
08/151,5671,5881,5581,572-0.13%55,100429億6435万+4.45%10.741.59
08/121,5641,6051,5641,574+2.41%112,100430億1901万+5.07%10.751.59
08/101,5421,5421,4851,537-4.59%219,000420億776万+2.88%10.51.56
08/091,5881,6291,5801,611+2.22%115,400440億3026万+7.9%111.63
08/081,5561,5881,5431,576+1.29%67,900430億7367万+5.91%10.761.6
08/051,5461,5611,5361,556+0.32%62,800425億2705万+4.64%10.631.58
08/041,5421,5611,5261,551+0.58%55,600423億9040万+4.02%10.591.57
08/031,5401,5601,5301,542+0.33%46,200421億4442万+3.07%10.531.56
08/021,5401,5501,5211,537-0.84%39,400420億776万+2.47%10.51.56
08/011,5181,5581,4931,550+3.82%84,300423億6307万+3.13%10.591.57
07/291,5221,5281,4861,493-1.39%34,500408億520万-0.8%10.21.51
07/281,5151,5151,4951,514+0.66%42,600413億7915万+0.33%10.341.53
07/271,5031,5101,4851,504+0.8%32,100411億584万-0.59%10.271.52
07/261,5001,5231,4911,492-0.13%30,200407億7787万-1.84%10.191.51
07/251,4771,5001,4681,494+2.26%35,900408億3253万-1.97%10.21.51
07/221,4871,4871,4531,461-1.88%40,000399億3060万-4.45%9.981.48
07/211,4861,5021,4621,489-0.67%49,200406億9587万-3.06%10.171.51
07/201,4771,5041,4741,499+3.45%57,000409億6918万-2.66%10.241.52
07/191,4361,4491,4231,449+2.62%33,000396億263万-6.33%9.91.47
07/151,4501,4501,4071,412-2.82%42,100385億9139万-9.25%9.641.43
07/141,4481,4571,4211,453+0.48%42,500397億1196万-7.39%9.921.47
07/131,4701,4701,4351,446-0.07%43,300395億2064万-8.54%9.881.46
07/121,4541,4541,4181,447+0.28%54,200395億4797万-9.28%9.881.46
07/111,4301,4501,4291,443+2.05%60,900394億3865万-10.21%9.861.46
07/081,4101,4471,4051,414+0.21%79,700386億4605万-12.82%9.661.43
07/071,4501,4501,3681,411-3.16%104,800385億6405万-13.7%9.641.43
07/061,5061,5061,4301,457-4.21%131,300398億2128万-11.64%9.951.47

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
12月期
4,300
430
2/27
1,870
187
9/14
198,700
1,987,000
8/24
--+20.04%
10/16
-27.01%
9/6
2008年
12月期
2,200
220
2/18
1,560
156
10/10
83,100
831,000
1/25
--+13.45%
2/14
-36.48%
1/26
2009年
12月期
1,650
165
1/6
700
70
12/22

70
12/17

他5件
1,036,600
10,366,000
1/26
--+29.03%
4/14
-31.09%
2/9
2010年
12月期
1,030
103
4/14
570
57
11/10
294,800
2,948,000
11/10
99億603万54億8198万+20.31%
4/2
-14.92%
10/15
2011年
12月期
1,700
170
2/21
600
60
3/15
5,867,400
58,674,000
2/21
163億4977万57億7050万+98.6%
2/21
-44.17%
3/15
2012年
12月期
1,330
133
4/24
820
82
1/13

82
1/12

他3件
1,078,800
10,788,000
2/20
127億9129万78億8635万+21.52%
2/17
-20.94%
5/16
2013年
12月期
1,780
178
12/30
1,120
112
6/7
1,167,300
11,673,000
5/1
171億1917万107億7161万+26.13%
1/21
-16.96%
6/7
2014年
12月期
2,250
225
1/22
1,410
141
10/16
676,300
6,763,000
1/21
605億984万380億6931万+10.1%
7/4
-15.94%
10/16
2015年
12月期
2,970
297
10/20
1,440
144
1/13
1,543,700
15,437,000
7/24
804億7129万389億5151万+30.68%
8/4
-13.75%
1/21
2016年
3月期
2,360
236
1/4
1,100
110
8/23
953,100
9,531,000
11/9
640億2576万298億7243万+20.59%
11/21
-20.85%
2/12
2017年
3月期
1,530
153
1/11

153
1/10
1,340
134
3/8

134
3/7

他5件
162,600
1,626,000
2/10
415億5114万366億2355万+7.59%
5/8
-5.29%
2/22
2018年
3月期
2,310
231
9/1
1,280
128
4/17
542,100
11/10
631億3464万349億8369万+23.21%
7/6
-15.01%
11/10
2019年
3月期
1,807
4/25
977
12/25
251,600
8/10
493億8714万267億239万+17.85%
1/16
-17.65%
12/25
2020年
3月期
1,697
10/21
612
3/13
721,800
3/17
463億8072万167億2657万+17.08%
5/8
-36.72%
3/13
2021年
3月期
1,278
5/26
649
8/7
1,694,600
7/10
349億2903万177億3782万+31.5%
9/7
-21.08%
8/3
2022年
3月期
1,990
9/30
931
4/21
817,800
6/17
543億8871万254億4517万+34.58%
9/30
-22.11%
12/2
最新1,733
2022/12/1
121,600473億6464万+5.09%
1,649

年間値上がり率

1984/12/28 vs 1983/12/28
28%(1.28倍)
1985/12/28 vs 1984/12/28
63%(1.63倍)
1986/12/27 vs 1985/12/28
77%(1.77倍)
1987/12/28 vs 1986/12/27
43%(1.43倍)
1988/12/28 vs 1987/12/28
29%(1.29倍)
1989/12/29 vs 1988/12/28
1%(1.01倍)
1990/12/28 vs 1989/12/29
-45%(0.55倍)
1991/12/30 vs 1990/12/28
2%(1.02倍)
1992/12/30 vs 1991/12/30
-23%(0.77倍)
1993/12/30 vs 1992/12/30
9%(1.09倍)
1994/12/30 vs 1993/12/30
-6%(0.94倍)
1995/12/28 vs 1994/12/30
-26%(0.74倍)
1996/12/30 vs 1995/12/28
-3%(0.97倍)
1997/12/30 vs 1996/12/30
-55%(0.45倍)
1998/12/30 vs 1997/12/30
-27%(0.73倍)
1999/12/30 vs 1998/12/30
14%(1.14倍)
2000/12/29 vs 1999/12/30
-1%(0.99倍)
2001/12/28 vs 2000/12/29
-6%(0.94倍)
2002/12/30 vs 2001/12/28
-25%(0.75倍)
2003/12/30 vs 2002/12/30
35%(1.35倍)
2004/12/30 vs 2003/12/30
2%(1.02倍)
2005/12/30 vs 2004/12/30
144%(2.44倍)
2006/12/29 vs 2005/12/30
-39%(0.61倍)
2007/12/28 vs 2006/12/29
-48%(0.52倍)
2008/12/30 vs 2007/12/28
-17%(0.83倍)
2009/12/30 vs 2008/12/30
-55%(0.45倍)
2010/12/30 vs 2009/12/30
-3%(0.97倍)
2011/12/30 vs 2010/12/30
15%(1.15倍)
2012/12/28 vs 2011/12/30
43%(1.43倍)
2013/12/30 vs 2012/12/28
50%(1.5倍)
2014/12/30 vs 2013/12/30
-13%(0.87倍)
2015/12/30 vs 2014/12/30
54%(1.54倍)
2016/12/30 vs 2015/12/30
-38%(0.62倍)
2017/12/29 vs 2016/12/30
25%(1.25倍)
2018/12/28 vs 2017/12/29
-39%(0.61倍)
2019/12/30 vs 2018/12/28
34%(1.34倍)
2020/12/30 vs 2019/12/30
-36%(0.64倍)
2021/12/30 vs 2020/12/30
48%(1.48倍)
2022/12/01 vs 2021/12/30
25%(1.25倍)
過去安値
570円(2010/11/10)
204%(3.04倍)
1,733円(12/1)