ＫＡＤＯＫＡＷＡ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 3,525 | 3,590 | 3,525 | 3,528 | -26 | -0.7% | 334,000 |
| 2025/03/31 | 3,557 | 3,590 | 3,502 | 3,554 | -69 | -1.9% | 467,400 |
| 2025/03/28 | 3,637 | 3,675 | 3,585 | 3,623 | -35 | -1% | 497,300 |
| 2025/03/27 | 3,632 | 3,749 | 3,618 | 3,658 | +25 | +0.7% | 960,000 |
| 2025/03/26 | 3,590 | 3,720 | 3,568 | 3,633 | +48 | +1.3% | 1,540,000 |
| 2025/03/25 | 3,673 | 3,718 | 3,553 | 3,585 | -70 | -1.9% | 1,408,000 |
| 2025/03/24 | 3,689 | 3,714 | 3,609 | 3,655 | +36 | +1% | 589,300 |
| 2025/03/21 | 3,446 | 3,663 | 3,446 | 3,619 | +137 | +3.9% | 2,392,400 |
| 2025/03/19 | 3,452 | 3,524 | 3,450 | 3,482 | +41 | +1.2% | 671,300 |
| 2025/03/18 | 3,460 | 3,487 | 3,433 | 3,441 | +5 | +0.1% | 349,900 |
| 2025/03/17 | 3,395 | 3,447 | 3,348 | 3,436 | +59 | +1.7% | 620,000 |
| 2025/03/14 | 3,366 | 3,405 | 3,351 | 3,377 | -17 | -0.5% | 549,800 |
| 2025/03/13 | 3,454 | 3,498 | 3,394 | 3,394 | -10 | -0.3% | 425,500 |
| 2025/03/12 | 3,316 | 3,429 | 3,290 | 3,404 | +102 | +3.1% | 551,800 |
| 2025/03/11 | 3,343 | 3,368 | 3,229 | 3,302 | -73 | -2.2% | 722,600 |
| 2025/03/10 | 3,500 | 3,502 | 3,372 | 3,375 | -126 | -3.6% | 612,000 |
| 2025/03/07 | 3,507 | 3,538 | 3,492 | 3,501 | -76 | -2.1% | 606,800 |
| 2025/03/06 | 3,541 | 3,587 | 3,502 | 3,577 | +15 | +0.4% | 639,000 |
| 2025/03/05 | 3,583 | 3,630 | 3,535 | 3,562 | -21 | -0.6% | 506,500 |
| 2025/03/04 | 3,598 | 3,644 | 3,495 | 3,583 | +74 | +2.1% | 765,700 |
| 2025/03/03 | 3,540 | 3,581 | 3,470 | 3,509 | +39 | +1.1% | 606,600 |
| 2025/02/28 | 3,518 | 3,550 | 3,468 | 3,470 | -81 | -2.3% | 443,300 |
| 2025/02/27 | 3,554 | 3,572 | 3,517 | 3,551 | -17 | -0.5% | 790,800 |
| 2025/02/26 | 3,627 | 3,634 | 3,555 | 3,568 | -60 | -1.7% | 337,000 |
| 2025/02/25 | 3,587 | 3,628 | 3,570 | 3,628 | -29 | -0.8% | 418,100 |
| 2025/02/21 | 3,656 | 3,704 | 3,644 | 3,657 | -21 | -0.6% | 434,200 |
| 2025/02/20 | 3,622 | 3,689 | 3,591 | 3,678 | +16 | +0.4% | 438,400 |
| 2025/02/19 | 3,674 | 3,685 | 3,580 | 3,662 | +1 | ±0% | 486,800 |
| 2025/02/18 | 3,750 | 3,750 | 3,632 | 3,661 | -89 | -2.4% | 548,100 |
| 2025/02/17 | 3,730 | 3,830 | 3,698 | 3,750 | +73 | +2% | 724,100 |
| 2025/02/14 | 3,700 | 3,734 | 3,651 | 3,677 | +39 | +1.1% | 629,700 |
| 2025/02/13 | 3,599 | 3,677 | 3,582 | 3,638 | +106 | +3% | 763,300 |
| 2025/02/12 | 3,521 | 3,557 | 3,475 | 3,532 | +38 | +1.1% | 567,600 |
| 2025/02/10 | 3,534 | 3,570 | 3,463 | 3,494 | -46 | -1.3% | 798,000 |
| 2025/02/07 | 3,508 | 3,710 | 3,461 | 3,540 | +220 | +6.6% | 2,297,100 |
| 2025/02/06 | 3,250 | 3,337 | 3,243 | 3,320 | +70 | +2.2% | 881,700 |
| 2025/02/05 | 3,204 | 3,305 | 3,194 | 3,250 | +46 | +1.4% | 920,300 |
| 2025/02/04 | 3,234 | 3,254 | 3,195 | 3,204 | +1 | ±0% | 657,200 |
| 2025/02/03 | 3,242 | 3,243 | 3,190 | 3,203 | -85 | -2.6% | 895,300 |
| 2025/01/31 | 3,255 | 3,295 | 3,238 | 3,288 | +23 | +0.7% | 401,100 |
| 2025/01/30 | 3,280 | 3,310 | 3,250 | 3,265 | +5 | +0.2% | 377,000 |
| 2025/01/29 | 3,285 | 3,310 | 3,249 | 3,260 | +10 | +0.3% | 419,100 |
| 2025/01/28 | 3,216 | 3,269 | 3,197 | 3,250 | +3 | +0.1% | 662,400 |
| 2025/01/27 | 3,263 | 3,267 | 3,226 | 3,247 | +6 | +0.2% | 429,100 |
| 2025/01/24 | 3,248 | 3,264 | 3,215 | 3,241 | +29 | +0.9% | 684,800 |
| 2025/01/23 | 3,205 | 3,235 | 3,203 | 3,212 | +16 | +0.5% | 525,600 |
| 2025/01/22 | 3,225 | 3,231 | 3,180 | 3,196 | -4 | -0.1% | 539,400 |
| 2025/01/21 | 3,189 | 3,212 | 3,166 | 3,200 | +27 | +0.9% | 360,300 |
| 2025/01/20 | 3,193 | 3,215 | 3,172 | 3,173 | -22 | -0.7% | 321,100 |
| 2025/01/17 | 3,181 | 3,207 | 3,167 | 3,195 | +12 | +0.4% | 488,400 |
1～
50
件表示中 / 2564件
類似銘柄と比較する
現在ご覧いただいている「ＫＡＤＯＫＡＷＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＫＡＤＯＫＡＷＡ | 355,200円 | +5.3% | -19.9% | 0.84% | 57.84倍 | 2.74倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
| ＧＭＯＰＧ | 788,800円 | +13.0% | +4.4% | 1.57% | 32.32倍 | 5.81倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
| ＯＢＣ | 721,000円 | +14.4% | +12.7% | 1.39% | 34.51倍 | 3.51倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
| ＩＩＪ | 262,500円 | +13.0% | +5.8% | 1.33% | 22.54倍 | 3.55倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| ＢＩＰＲＯＧＹ | 465,000円 | +6.7% | +3.9% | 2.15% | 18.63倍 | 2.86倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
市場注目の銘柄
チャート関連のコラム
