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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 3,852 | 3,902 | 3,800 | 3,854 | -67 | -1.7% | 514,000 |
| 2025/07/02 | 3,947 | 3,974 | 3,898 | 3,921 | -86 | -2.1% | 477,100 |
| 2025/07/01 | 3,960 | 4,100 | 3,960 | 4,007 | +4 | +0.1% | 434,600 |
| 2025/06/30 | 4,030 | 4,083 | 4,003 | 4,003 | -25 | -0.6% | 514,700 |
| 2025/06/27 | 3,961 | 4,036 | 3,961 | 4,028 | +28 | +0.7% | 344,500 |
| 2025/06/26 | 3,990 | 4,046 | 3,945 | 4,000 | -28 | -0.7% | 546,200 |
| 2025/06/25 | 3,982 | 4,036 | 3,914 | 4,028 | +43 | +1.1% | 442,900 |
| 2025/06/24 | 3,999 | 4,117 | 3,942 | 3,985 | +114 | +2.9% | 1,035,800 |
| 2025/06/23 | 3,933 | 3,982 | 3,871 | 3,871 | -125 | -3.1% | 519,700 |
| 2025/06/20 | 3,995 | 4,030 | 3,959 | 3,996 | -69 | -1.7% | 1,055,900 |
| 2025/06/19 | 3,988 | 4,065 | 3,954 | 4,065 | +115 | +2.9% | 663,000 |
| 2025/06/18 | 3,881 | 3,980 | 3,875 | 3,950 | +86 | +2.2% | 641,900 |
| 2025/06/17 | 3,829 | 3,908 | 3,809 | 3,864 | +35 | +0.9% | 399,500 |
| 2025/06/16 | 3,790 | 3,853 | 3,737 | 3,829 | +11 | +0.3% | 453,400 |
| 2025/06/13 | 3,741 | 3,866 | 3,709 | 3,818 | +118 | +3.2% | 1,126,200 |
| 2025/06/12 | 3,683 | 3,701 | 3,659 | 3,700 | +44 | +1.2% | 335,900 |
| 2025/06/11 | 3,719 | 3,719 | 3,653 | 3,656 | -54 | -1.5% | 298,300 |
| 2025/06/10 | 3,705 | 3,727 | 3,662 | 3,710 | +6 | +0.2% | 494,500 |
| 2025/06/09 | 3,640 | 3,704 | 3,617 | 3,704 | +21 | +0.6% | 512,500 |
| 2025/06/06 | 3,707 | 3,742 | 3,683 | 3,683 | -33 | -0.9% | 455,300 |
| 2025/06/05 | 3,720 | 3,768 | 3,672 | 3,716 | +1 | ±0% | 571,100 |
| 2025/06/04 | 3,649 | 3,730 | 3,622 | 3,715 | +132 | +3.7% | 695,900 |
| 2025/06/03 | 3,553 | 3,593 | 3,535 | 3,583 | +12 | +0.3% | 520,700 |
| 2025/06/02 | 3,637 | 3,644 | 3,550 | 3,571 | -4 | -0.1% | 671,000 |
| 2025/05/30 | 3,560 | 3,584 | 3,527 | 3,575 | +8 | +0.2% | 1,156,000 |
| 2025/05/29 | 3,637 | 3,637 | 3,505 | 3,567 | -96 | -2.6% | 1,701,200 |
| 2025/05/28 | 3,801 | 3,812 | 3,663 | 3,663 | -137 | -3.6% | 822,400 |
| 2025/05/27 | 3,780 | 3,843 | 3,776 | 3,800 | +11 | +0.3% | 384,600 |
| 2025/05/26 | 3,835 | 3,844 | 3,740 | 3,789 | -49 | -1.3% | 462,100 |
| 2025/05/23 | 3,796 | 3,940 | 3,768 | 3,838 | +151 | +4.1% | 1,476,200 |
| 2025/05/22 | 3,693 | 3,749 | 3,665 | 3,687 | -70 | -1.9% | 452,600 |
| 2025/05/21 | 3,844 | 3,844 | 3,725 | 3,757 | -49 | -1.3% | 398,400 |
| 2025/05/20 | 3,906 | 3,944 | 3,771 | 3,806 | -108 | -2.8% | 566,400 |
| 2025/05/19 | 3,960 | 3,990 | 3,871 | 3,914 | -102 | -2.5% | 832,500 |
| 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 |
1～
50
件表示中 / 2628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 | 385,400円 | +5.0% | +5.4% | 0.78% | 49.54倍 | 2.26倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
| ＯＢＣ | 833,800円 | +10.0% | +8.5% | 1.27% | 36.13倍 | 3.94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 | 596,300円 | +4.0% | +9.8% | 2.01% | 20.12倍 | 3.45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 |
| ＩＩＪ | 276,000円 | +7.3% | +15.5% | 1.41% | 21.24倍 | 3.47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 |
| ＳＨＩＦＴ | 171,200円 | +17.5% | +25.5% | 0.00% | 57.03倍 | 12.59倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
市場注目の銘柄
チャート関連のコラム
