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 |
|---|---|---|---|---|---|---|---|
| 2021/12/24 | 5,910 | 5,910 | 5,760 | 5,820 | -90 | -1.5% | 212,000 |
| 2021/12/23 | 6,070 | 6,120 | 5,900 | 5,910 | -160 | -2.6% | 200,100 |
| 2021/12/22 | 6,010 | 6,070 | 5,850 | 6,070 | +210 | +3.6% | 304,600 |
| 2021/12/21 | 5,650 | 5,880 | 5,600 | 5,860 | +250 | +4.5% | 334,000 |
| 2021/12/20 | 5,700 | 5,700 | 5,550 | 5,610 | -10 | -0.2% | 275,700 |
| 2021/12/17 | 5,830 | 5,890 | 5,570 | 5,620 | -280 | -4.7% | 414,500 |
| 2021/12/16 | 6,270 | 6,300 | 5,870 | 5,900 | -180 | -3% | 300,100 |
| 2021/12/15 | 5,820 | 6,080 | 5,820 | 6,080 | +270 | +4.6% | 359,800 |
| 2021/12/14 | 5,700 | 5,820 | 5,690 | 5,810 | +140 | +2.5% | 243,800 |
| 2021/12/13 | 5,800 | 5,810 | 5,630 | 5,670 | -40 | -0.7% | 230,500 |
| 2021/12/10 | 5,790 | 5,790 | 5,640 | 5,710 | -80 | -1.4% | 184,700 |
| 2021/12/09 | 5,870 | 5,900 | 5,760 | 5,790 | -90 | -1.5% | 175,800 |
| 2021/12/08 | 6,050 | 6,110 | 5,840 | 5,880 | -30 | -0.5% | 294,800 |
| 2021/12/07 | 5,780 | 5,930 | 5,740 | 5,910 | +210 | +3.7% | 221,100 |
| 2021/12/06 | 5,760 | 5,780 | 5,630 | 5,700 | -100 | -1.7% | 273,100 |
| 2021/12/03 | 5,700 | 5,820 | 5,610 | 5,800 | +140 | +2.5% | 246,100 |
| 2021/12/02 | 5,800 | 5,800 | 5,630 | 5,660 | -200 | -3.4% | 406,400 |
| 2021/12/01 | 6,000 | 6,020 | 5,810 | 5,860 | -160 | -2.7% | 325,400 |
| 2021/11/30 | 6,290 | 6,290 | 6,010 | 6,020 | -180 | -2.9% | 383,900 |
| 2021/11/29 | 6,120 | 6,280 | 6,080 | 6,200 | -60 | -1% | 313,800 |
| 2021/11/26 | 6,430 | 6,430 | 6,250 | 6,260 | -220 | -3.4% | 255,200 |
| 2021/11/25 | 6,610 | 6,660 | 6,440 | 6,480 | -70 | -1.1% | 168,500 |
| 2021/11/24 | 6,660 | 6,680 | 6,500 | 6,550 | -100 | -1.5% | 229,100 |
| 2021/11/22 | 6,580 | 6,710 | 6,500 | 6,650 | +70 | +1.1% | 202,500 |
| 2021/11/19 | 6,600 | 6,670 | 6,530 | 6,580 | +10 | +0.2% | 197,600 |
| 2021/11/18 | 6,700 | 6,740 | 6,520 | 6,570 | -110 | -1.6% | 224,100 |
| 2021/11/17 | 6,870 | 6,930 | 6,660 | 6,680 | -200 | -2.9% | 465,800 |
| 2021/11/16 | 6,880 | 6,920 | 6,800 | 6,880 | ±0 | ±0% | 257,100 |
| 2021/11/15 | 6,800 | 6,960 | 6,800 | 6,880 | +120 | +1.8% | 298,800 |
| 2021/11/12 | 6,610 | 6,760 | 6,570 | 6,760 | +210 | +3.2% | 270,000 |
| 2021/11/11 | 6,570 | 6,580 | 6,460 | 6,550 | -10 | -0.2% | 183,500 |
| 2021/11/10 | 6,470 | 6,640 | 6,350 | 6,560 | +40 | +0.6% | 272,600 |
| 2021/11/09 | 6,530 | 6,640 | 6,500 | 6,520 | -10 | -0.2% | 187,800 |
| 2021/11/08 | 6,700 | 6,710 | 6,470 | 6,530 | -190 | -2.8% | 433,900 |
| 2021/11/05 | 6,470 | 6,750 | 6,450 | 6,720 | +410 | +6.5% | 920,700 |
| 2021/11/04 | 6,120 | 6,370 | 6,060 | 6,310 | +300 | +5% | 822,500 |
| 2021/11/02 | 5,930 | 6,030 | 5,860 | 6,010 | +180 | +3.1% | 600,700 |
| 2021/11/01 | 6,330 | 6,340 | 5,670 | 5,830 | -200 | -3.3% | 1,238,300 |
| 2021/10/29 | 6,110 | 6,110 | 5,960 | 6,030 | -140 | -2.3% | 414,400 |
| 2021/10/28 | 5,810 | 6,210 | 5,810 | 6,170 | +370 | +6.4% | 1,171,300 |
| 2021/10/27 | 5,830 | 5,970 | 5,760 | 5,800 | +10 | +0.2% | 277,300 |
| 2021/10/26 | 5,770 | 5,830 | 5,760 | 5,790 | ±0 | ±0% | 267,800 |
| 2021/10/25 | 5,790 | 5,870 | 5,750 | 5,790 | +30 | +0.5% | 346,400 |
| 2021/10/22 | 5,750 | 5,820 | 5,690 | 5,760 | -90 | -1.5% | 293,400 |
| 2021/10/21 | 5,970 | 5,980 | 5,850 | 5,850 | -160 | -2.7% | 170,000 |
| 2021/10/20 | 6,130 | 6,150 | 6,010 | 6,010 | -90 | -1.5% | 223,000 |
| 2021/10/19 | 6,100 | 6,150 | 6,030 | 6,100 | +40 | +0.7% | 269,200 |
| 2021/10/18 | 6,090 | 6,120 | 6,020 | 6,060 | -120 | -1.9% | 243,800 |
| 2021/10/15 | 6,200 | 6,250 | 6,110 | 6,180 | +60 | +1% | 252,400 |
| 2021/10/14 | 6,090 | 6,180 | 6,060 | 6,120 | -30 | -0.5% | 166,800 |
801～
850
件表示中 / 2567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 | 372,100円 | +5.3% | -19.9% | 0.81% | 60.59倍 | 2.87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 |
| 東映アニメ | 310,500円 | +1.5% | +4.0% | 1.00% | 32.56倍 | 4.59倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
| ＧＭＯＰＧ | 801,200円 | +13.0% | +4.4% | 1.55% | 32.83倍 | 5.91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 | 724,100円 | +14.4% | +12.7% | 1.38% | 34.66倍 | 3.52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 | 273,900円 | +13.0% | +5.8% | 1.28% | 23.52倍 | 3.71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 |
市場注目の銘柄
チャート関連のコラム
