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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 3,769 | 4,040 | 3,740 | 4,016 | +309 | +8.3% | 1,165,100 |
| 2025/05/15 | 3,692 | 3,732 | 3,656 | 3,707 | -50 | -1.3% | 405,000 |
| 2025/05/14 | 3,796 | 3,811 | 3,701 | 3,757 | -4 | -0.1% | 769,200 |
| 2025/05/13 | 3,599 | 3,804 | 3,583 | 3,761 | +190 | +5.3% | 881,600 |
| 2025/05/12 | 3,512 | 3,613 | 3,505 | 3,571 | +68 | +1.9% | 856,100 |
| 2025/05/09 | 3,482 | 3,594 | 3,417 | 3,503 | -49 | -1.4% | 1,425,500 |
| 2025/05/08 | 3,599 | 3,603 | 3,479 | 3,552 | -67 | -1.9% | 1,165,500 |
| 2025/05/07 | 3,688 | 3,697 | 3,593 | 3,619 | -84 | -2.3% | 1,023,000 |
| 2025/05/02 | 3,703 | 3,742 | 3,664 | 3,703 | -48 | -1.3% | 557,300 |
| 2025/05/01 | 3,696 | 3,788 | 3,640 | 3,751 | -85 | -2.2% | 734,000 |
| 2025/04/30 | 3,730 | 3,845 | 3,714 | 3,836 | +112 | +3% | 630,600 |
| 2025/04/28 | 3,741 | 3,747 | 3,706 | 3,724 | -22 | -0.6% | 337,300 |
| 2025/04/25 | 3,650 | 3,754 | 3,638 | 3,746 | +72 | +2% | 489,900 |
| 2025/04/24 | 3,732 | 3,745 | 3,658 | 3,674 | -101 | -2.7% | 559,300 |
| 2025/04/23 | 3,859 | 3,872 | 3,735 | 3,775 | -45 | -1.2% | 571,800 |
| 2025/04/22 | 3,860 | 3,860 | 3,801 | 3,820 | -45 | -1.2% | 394,200 |
| 2025/04/21 | 3,899 | 3,922 | 3,842 | 3,865 | -1 | ±0% | 668,000 |
| 2025/04/18 | 3,814 | 3,871 | 3,795 | 3,866 | +53 | +1.4% | 546,600 |
| 2025/04/17 | 3,751 | 3,852 | 3,751 | 3,813 | -5 | -0.1% | 512,500 |
| 2025/04/16 | 3,880 | 3,880 | 3,779 | 3,818 | -39 | -1% | 442,400 |
| 2025/04/15 | 3,873 | 3,889 | 3,842 | 3,857 | -16 | -0.4% | 524,300 |
| 2025/04/14 | 3,942 | 3,983 | 3,854 | 3,873 | +1 | ±0% | 705,500 |
| 2025/04/11 | 3,900 | 3,913 | 3,808 | 3,872 | -58 | -1.5% | 1,196,900 |
| 2025/04/10 | 3,812 | 3,944 | 3,734 | 3,930 | +262 | +7.1% | 1,373,700 |
| 2025/04/09 | 3,615 | 3,736 | 3,605 | 3,668 | +56 | +1.6% | 850,800 |
| 2025/04/08 | 3,584 | 3,701 | 3,562 | 3,612 | +127 | +3.6% | 742,100 |
| 2025/04/07 | 3,371 | 3,584 | 3,361 | 3,485 | -236 | -6.3% | 1,185,800 |
| 2025/04/04 | 3,760 | 3,844 | 3,653 | 3,721 | -87 | -2.3% | 1,237,900 |
| 2025/04/03 | 3,711 | 3,879 | 3,711 | 3,808 | +194 | +5.4% | 2,346,400 |
| 2025/04/02 | 3,594 | 3,678 | 3,535 | 3,614 | +86 | +2.4% | 752,500 |
| 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 |
1～
50
件表示中 / 2594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 | 401,600円 | +5.0% | +5.4% | 0.75% | 51.63倍 | 2.36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 |
| フジＨＤ | 294,900円 | -2.8% | -35.9% | 1.70% | - | 0.71倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| ＧＭＯＰＧ | 843,600円 | +13.0% | +4.4% | 1.47% | 34.57倍 | 6.14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 | 785,700円 | +10.0% | +8.5% | 1.35% | 34.04倍 | 3.72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 |
| ＢＩＰＲＯＧＹ | 545,600円 | +4.0% | +9.8% | 2.20% | 18.47倍 | 3.17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
