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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,077 | 3,106 | 2,915 | 2,915 | -164 | -5.3% | 996,100 |
| 2024/02/22 | 3,140 | 3,175 | 3,040 | 3,079 | -121 | -3.8% | 1,073,300 |
| 2024/02/21 | 3,180 | 3,348 | 3,180 | 3,200 | +67 | +2.1% | 1,305,800 |
| 2024/02/20 | 3,066 | 3,147 | 3,052 | 3,133 | +109 | +3.6% | 390,400 |
| 2024/02/19 | 3,030 | 3,075 | 3,016 | 3,024 | +2 | +0.1% | 303,000 |
| 2024/02/16 | 3,030 | 3,088 | 2,997 | 3,022 | -6 | -0.2% | 278,500 |
| 2024/02/15 | 3,049 | 3,117 | 3,025 | 3,028 | -10 | -0.3% | 550,700 |
| 2024/02/14 | 2,974 | 3,059 | 2,950 | 3,038 | +58 | +1.9% | 539,700 |
| 2024/02/13 | 2,894.5 | 3,001 | 2,880 | 2,980 | +80.5 | +2.8% | 786,900 |
| 2024/02/09 | 2,857 | 2,900 | 2,791 | 2,899.5 | -293.5 | -9.2% | 1,818,400 |
| 2024/02/08 | 3,233 | 3,236 | 3,147 | 3,193 | -45 | -1.4% | 618,500 |
| 2024/02/07 | 3,288 | 3,343 | 3,172 | 3,238 | -85 | -2.6% | 1,107,300 |
| 2024/02/06 | 3,097 | 3,355 | 3,060 | 3,323 | +220 | +7.1% | 1,765,400 |
| 2024/02/05 | 3,135 | 3,146 | 3,086 | 3,103 | -30 | -1% | 300,300 |
| 2024/02/02 | 3,110 | 3,181 | 3,099 | 3,133 | +39 | +1.3% | 307,600 |
| 2024/02/01 | 3,125 | 3,125 | 3,073 | 3,094 | -46 | -1.5% | 302,000 |
| 2024/01/31 | 3,150 | 3,150 | 3,121 | 3,140 | -28 | -0.9% | 298,400 |
| 2024/01/30 | 3,168 | 3,192 | 3,157 | 3,168 | +21 | +0.7% | 180,200 |
| 2024/01/29 | 3,150 | 3,168 | 3,128 | 3,147 | +4 | +0.1% | 176,800 |
| 2024/01/26 | 3,150 | 3,186 | 3,139 | 3,143 | -13 | -0.4% | 276,300 |
| 2024/01/25 | 3,136 | 3,159 | 3,112 | 3,156 | +34 | +1.1% | 243,500 |
| 2024/01/24 | 3,138 | 3,141 | 3,102 | 3,122 | -11 | -0.4% | 159,300 |
| 2024/01/23 | 3,139 | 3,155 | 3,101 | 3,133 | -6 | -0.2% | 271,900 |
| 2024/01/22 | 3,108 | 3,139 | 3,093 | 3,139 | +51 | +1.7% | 201,800 |
| 2024/01/19 | 3,105 | 3,107 | 3,064 | 3,088 | +3 | +0.1% | 279,800 |
| 2024/01/18 | 3,104 | 3,108 | 3,065 | 3,085 | -18 | -0.6% | 228,700 |
| 2024/01/17 | 3,135 | 3,147 | 3,097 | 3,103 | -6 | -0.2% | 292,100 |
| 2024/01/16 | 3,077 | 3,132 | 3,053 | 3,109 | +9 | +0.3% | 373,400 |
| 2024/01/15 | 3,100 | 3,118 | 3,075 | 3,100 | -16 | -0.5% | 392,200 |
| 2024/01/12 | 3,072 | 3,132 | 3,057 | 3,116 | +94 | +3.1% | 724,100 |
| 2024/01/11 | 3,035 | 3,045 | 2,996.5 | 3,022 | +29.5 | +1% | 357,800 |
| 2024/01/10 | 2,992.5 | 3,016 | 2,975 | 2,992.5 | -16.5 | -0.5% | 402,400 |
| 2024/01/09 | 2,938 | 3,013 | 2,925.5 | 3,009 | +118 | +4.1% | 664,500 |
| 2024/01/05 | 2,877 | 2,907 | 2,848 | 2,891 | +6 | +0.2% | 340,200 |
| 2024/01/04 | 2,800 | 2,893 | 2,772 | 2,885 | +14 | +0.5% | 509,300 |
| 2023/12/29 | 2,865.5 | 2,883.5 | 2,844 | 2,871 | +32 | +1.1% | 394,200 |
| 2023/12/28 | 2,852 | 2,852.5 | 2,804.5 | 2,839 | -36.5 | -1.3% | 385,300 |
| 2023/12/27 | 2,831.5 | 2,895 | 2,815.5 | 2,875.5 | +92 | +3.3% | 627,100 |
| 2023/12/26 | 2,787 | 2,828 | 2,781.5 | 2,783.5 | +7.5 | +0.3% | 426,600 |
| 2023/12/25 | 2,788 | 2,812 | 2,763.5 | 2,776 | +20.5 | +0.7% | 416,100 |
| 2023/12/22 | 2,769.5 | 2,817 | 2,743.5 | 2,755.5 | -9.5 | -0.3% | 801,600 |
| 2023/12/21 | 2,780 | 2,796.5 | 2,747 | 2,765 | -30.5 | -1.1% | 698,000 |
| 2023/12/20 | 2,738.5 | 2,814.5 | 2,727 | 2,795.5 | +75.5 | +2.8% | 950,800 |
| 2023/12/19 | 2,631.5 | 2,724 | 2,631.5 | 2,720 | +109.5 | +4.2% | 1,065,700 |
| 2023/12/18 | 2,558.5 | 2,617 | 2,526.5 | 2,610.5 | +34 | +1.3% | 510,900 |
| 2023/12/15 | 2,551 | 2,581.5 | 2,536 | 2,576.5 | +1 | ±0% | 488,700 |
| 2023/12/14 | 2,596 | 2,640 | 2,563.5 | 2,575.5 | -48 | -1.8% | 616,100 |
| 2023/12/13 | 2,587 | 2,655.5 | 2,587 | 2,623.5 | +55.5 | +2.2% | 748,400 |
| 2023/12/12 | 2,592 | 2,611.5 | 2,564.5 | 2,568 | +20.5 | +0.8% | 587,100 |
| 2023/12/11 | 2,535 | 2,551 | 2,506.5 | 2,547.5 | +15.5 | +0.6% | 370,500 |
51～
100
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
