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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 3,662 | 3,701 | 3,583 | 3,679 | +88 | +2.5% | 1,006,700 |
| 2025/08/15 | 3,577 | 3,616 | 3,560 | 3,591 | +27 | +0.8% | 1,039,300 |
| 2025/08/14 | 3,545 | 3,658 | 3,528 | 3,564 | +45 | +1.3% | 1,187,500 |
| 2025/08/13 | 3,480 | 3,594 | 3,454 | 3,519 | +71 | +2.1% | 1,318,300 |
| 2025/08/12 | 3,425 | 3,482 | 3,412 | 3,448 | +42 | +1.2% | 1,670,200 |
| 2025/08/08 | 3,445 | 3,480 | 3,345 | 3,406 | -389 | -10.3% | 4,745,100 |
| 2025/08/07 | 3,770 | 3,839 | 3,725 | 3,795 | +54 | +1.4% | 920,900 |
| 2025/08/06 | 3,698 | 3,767 | 3,696 | 3,741 | +32 | +0.9% | 539,100 |
| 2025/08/05 | 3,746 | 3,759 | 3,675 | 3,709 | -11 | -0.3% | 550,000 |
| 2025/08/04 | 3,706 | 3,756 | 3,693 | 3,720 | -56 | -1.5% | 551,800 |
| 2025/08/01 | 3,706 | 3,780 | 3,661 | 3,776 | +82 | +2.2% | 769,300 |
| 2025/07/31 | 3,701 | 3,715 | 3,672 | 3,694 | +3 | +0.1% | 545,700 |
| 2025/07/30 | 3,714 | 3,714 | 3,647 | 3,691 | -32 | -0.9% | 690,300 |
| 2025/07/29 | 3,661 | 3,723 | 3,646 | 3,723 | +34 | +0.9% | 536,100 |
| 2025/07/28 | 3,725 | 3,735 | 3,660 | 3,689 | -79 | -2.1% | 837,700 |
| 2025/07/25 | 3,795 | 3,796 | 3,710 | 3,768 | +20 | +0.5% | 680,200 |
| 2025/07/24 | 3,769 | 3,804 | 3,692 | 3,748 | +4 | +0.1% | 683,000 |
| 2025/07/23 | 3,760 | 3,765 | 3,687 | 3,744 | -15 | -0.4% | 868,000 |
| 2025/07/22 | 3,812 | 3,841 | 3,749 | 3,759 | -24 | -0.6% | 466,500 |
| 2025/07/18 | 3,823 | 3,828 | 3,762 | 3,783 | -7 | -0.2% | 388,800 |
| 2025/07/17 | 3,750 | 3,801 | 3,732 | 3,790 | +29 | +0.8% | 469,000 |
| 2025/07/16 | 3,737 | 3,795 | 3,720 | 3,761 | +24 | +0.6% | 316,600 |
| 2025/07/15 | 3,812 | 3,813 | 3,737 | 3,737 | -55 | -1.5% | 518,900 |
| 2025/07/14 | 3,808 | 3,826 | 3,771 | 3,792 | -45 | -1.2% | 415,800 |
| 2025/07/11 | 3,930 | 3,945 | 3,837 | 3,837 | -75 | -1.9% | 524,300 |
| 2025/07/10 | 3,905 | 3,913 | 3,855 | 3,912 | ±0 | ±0% | 395,900 |
| 2025/07/09 | 3,805 | 3,930 | 3,800 | 3,912 | +66 | +1.7% | 410,700 |
| 2025/07/08 | 3,874 | 3,876 | 3,810 | 3,846 | -17 | -0.4% | 431,800 |
| 2025/07/07 | 3,830 | 3,909 | 3,828 | 3,863 | +4 | +0.1% | 258,200 |
| 2025/07/04 | 3,897 | 3,909 | 3,850 | 3,859 | +5 | +0.1% | 304,100 |
| 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 |
1～
50
件表示中 / 2658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 | 367,900円 | +5.0% | +5.4% | 0.82% | 47.36倍 | 2.16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 |
| ＢＩＰＲＯＧＹ | 648,500円 | +4.0% | +9.8% | 1.85% | 21.85倍 | 3.75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 |
| ＧＭＯＰＧ | 832,500円 | +13.0% | +4.4% | 1.49% | 34.11倍 | 6.06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 |
| ＩＩＪ | 297,600円 | +7.3% | +15.5% | 1.31% | 22.90倍 | 3.74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 |
| ビジョナル | 1,215,500円 | +20.2% | +14.2% | 0.00% | 33.87倍 | 8.30倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
市場注目の銘柄
チャート関連のコラム
