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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 3,100 | 3,175 | 2,951.5 | 3,004 | +179.5 | +6.4% | 1,590,500 |
| 2024/05/09 | 2,773 | 2,887 | 2,757.5 | 2,824.5 | +101.5 | +3.7% | 817,800 |
| 2024/05/08 | 2,779 | 2,799 | 2,714 | 2,723 | -94 | -3.3% | 555,000 |
| 2024/05/07 | 2,804 | 2,822.5 | 2,768 | 2,817 | +10 | +0.4% | 566,100 |
| 2024/05/02 | 2,861 | 2,866 | 2,788 | 2,807 | -50.5 | -1.8% | 250,000 |
| 2024/05/01 | 2,867 | 2,888 | 2,845 | 2,857.5 | -33 | -1.1% | 397,500 |
| 2024/04/30 | 2,867.5 | 2,904.5 | 2,858.5 | 2,890.5 | +51.5 | +1.8% | 351,800 |
| 2024/04/26 | 2,788.5 | 2,840 | 2,765 | 2,839 | +29.5 | +1.1% | 213,000 |
| 2024/04/25 | 2,837 | 2,837 | 2,784.5 | 2,809.5 | -4 | -0.1% | 167,900 |
| 2024/04/24 | 2,785 | 2,816 | 2,764 | 2,813.5 | +29 | +1% | 333,300 |
| 2024/04/23 | 2,800 | 2,805.5 | 2,757 | 2,784.5 | -15 | -0.5% | 315,500 |
| 2024/04/22 | 2,773.5 | 2,812 | 2,752.5 | 2,799.5 | +59 | +2.2% | 308,000 |
| 2024/04/19 | 2,803 | 2,814.5 | 2,718 | 2,740.5 | -71.5 | -2.5% | 396,400 |
| 2024/04/18 | 2,805 | 2,844 | 2,798 | 2,812 | +9.5 | +0.3% | 304,500 |
| 2024/04/17 | 2,835.5 | 2,877 | 2,801.5 | 2,802.5 | +4.5 | +0.2% | 669,300 |
| 2024/04/16 | 2,757 | 2,814 | 2,741 | 2,798 | +21 | +0.8% | 509,000 |
| 2024/04/15 | 2,790 | 2,808 | 2,753 | 2,777 | +2 | +0.1% | 251,100 |
| 2024/04/12 | 2,785 | 2,794 | 2,754.5 | 2,775 | +26 | +0.9% | 278,400 |
| 2024/04/11 | 2,747 | 2,777.5 | 2,730.5 | 2,749 | -6 | -0.2% | 248,000 |
| 2024/04/10 | 2,800 | 2,808.5 | 2,748 | 2,755 | -34.5 | -1.2% | 326,400 |
| 2024/04/09 | 2,743.5 | 2,792 | 2,737 | 2,789.5 | +46 | +1.7% | 363,100 |
| 2024/04/08 | 2,737 | 2,749.5 | 2,704 | 2,743.5 | +19.5 | +0.7% | 272,800 |
| 2024/04/05 | 2,710 | 2,725.5 | 2,651.5 | 2,724 | +7 | +0.3% | 375,100 |
| 2024/04/04 | 2,693 | 2,717 | 2,677.5 | 2,717 | +46.5 | +1.7% | 403,700 |
| 2024/04/03 | 2,643 | 2,686.5 | 2,640 | 2,670.5 | +20.5 | +0.8% | 384,500 |
| 2024/04/02 | 2,651.5 | 2,660 | 2,641 | 2,650 | -3.5 | -0.1% | 361,700 |
| 2024/04/01 | 2,685 | 2,707.5 | 2,648.5 | 2,653.5 | +1.5 | +0.1% | 358,200 |
| 2024/03/29 | 2,635 | 2,660 | 2,633 | 2,652 | +2 | +0.1% | 379,600 |
| 2024/03/28 | 2,730.5 | 2,740 | 2,641.5 | 2,650 | -80.5 | -2.9% | 647,800 |
| 2024/03/27 | 2,690.5 | 2,765.5 | 2,690 | 2,730.5 | +51.5 | +1.9% | 553,200 |
| 2024/03/26 | 2,674 | 2,706 | 2,642 | 2,679 | -16 | -0.6% | 532,600 |
| 2024/03/25 | 2,765 | 2,785.5 | 2,695 | 2,695 | -59 | -2.1% | 658,300 |
| 2024/03/22 | 2,850 | 2,854 | 2,752 | 2,754 | -96 | -3.4% | 808,900 |
| 2024/03/21 | 2,941 | 2,968 | 2,841 | 2,850 | -74 | -2.5% | 594,900 |
| 2024/03/19 | 2,917 | 2,942 | 2,874 | 2,924 | -21.5 | -0.7% | 408,600 |
| 2024/03/18 | 2,897 | 2,954 | 2,887.5 | 2,945.5 | +85 | +3% | 383,500 |
| 2024/03/15 | 2,822 | 2,879.5 | 2,806.5 | 2,860.5 | +35 | +1.2% | 304,300 |
| 2024/03/14 | 2,800 | 2,829 | 2,788 | 2,825.5 | +39 | +1.4% | 201,200 |
| 2024/03/13 | 2,803.5 | 2,826.5 | 2,775 | 2,786.5 | -28.5 | -1% | 342,100 |
| 2024/03/12 | 2,799 | 2,815 | 2,757 | 2,815 | +25.5 | +0.9% | 169,300 |
| 2024/03/11 | 2,787 | 2,810 | 2,753.5 | 2,789.5 | -23.5 | -0.8% | 288,100 |
| 2024/03/08 | 2,739.5 | 2,839 | 2,714 | 2,813 | +32.5 | +1.2% | 417,900 |
| 2024/03/07 | 2,800.5 | 2,808 | 2,758.5 | 2,780.5 | -14 | -0.5% | 269,000 |
| 2024/03/06 | 2,779.5 | 2,829 | 2,755 | 2,794.5 | -11 | -0.4% | 420,200 |
| 2024/03/05 | 2,810 | 2,832.5 | 2,786 | 2,805.5 | -34.5 | -1.2% | 359,200 |
| 2024/03/04 | 2,892 | 2,895 | 2,822 | 2,840 | -34.5 | -1.2% | 337,600 |
| 2024/03/01 | 2,850.5 | 2,887.5 | 2,834 | 2,874.5 | +18.5 | +0.6% | 594,600 |
| 2024/02/29 | 2,884.5 | 2,906.5 | 2,835.5 | 2,856 | -59.5 | -2% | 844,500 |
| 2024/02/28 | 2,929 | 2,943 | 2,892 | 2,915.5 | +9.5 | +0.3% | 527,700 |
| 2024/02/27 | 2,923.5 | 2,954.5 | 2,881 | 2,906 | -9 | -0.3% | 657,300 |
1～
50
件表示中 / 2346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 | 300,400円 | +5.1% | -8.1% | 1.00% | 30.11倍 | 2.12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 |
| ＩＩＪ | 243,100円 | +13.2% | +11.1% | 1.41% | 20.75倍 | 3.73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 |
| フジＨＤ | 188,000円 | +5.6% | +3.1% | 2.66% | 13.88倍 | 0.47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 |
| ＢＩＰＲＯＧＹ | 385,300円 | +4.0% | +3.9% | 2.60% | 15.81倍 | 2.33倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷持分会社。金融中心に空運、流通など幅広い業種と取引 |
| 富士ソフト | 614,000円 | +5.4% | +10.8% | 1.37% | 18.40倍 | 3.12倍 |
|
ソフト開発の独立系大手。ＦＡ、自動車向け組み込み系に強み。金融、流通向けなど業務系成長 |
市場注目の銘柄
チャート関連のコラム
