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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 3,181 | 3,207 | 3,167 | 3,195 | +12 | +0.4% | 488,400 |
| 2025/01/16 | 3,235 | 3,242 | 3,183 | 3,183 | -12 | -0.4% | 590,900 |
| 2025/01/15 | 3,150 | 3,208 | 3,136 | 3,195 | +64 | +2% | 609,900 |
| 2025/01/14 | 3,140 | 3,165 | 3,076 | 3,131 | -39 | -1.2% | 897,800 |
| 2025/01/10 | 3,190 | 3,204 | 3,165 | 3,170 | -30 | -0.9% | 488,400 |
| 2025/01/09 | 3,201 | 3,224 | 3,154 | 3,200 | -16 | -0.5% | 654,700 |
| 2025/01/08 | 3,218 | 3,227 | 3,187 | 3,216 | -14 | -0.4% | 708,600 |
| 2025/01/07 | 3,196 | 3,315 | 3,152 | 3,230 | +88 | +2.8% | 1,649,300 |
| 2025/01/06 | 3,142 | 3,193 | 3,125 | 3,142 | -2 | -0.1% | 1,165,200 |
| 2024/12/30 | 3,174 | 3,201 | 3,121 | 3,144 | +22 | +0.7% | 1,230,800 |
| 2024/12/27 | 3,130 | 3,140 | 3,070 | 3,122 | -28 | -0.9% | 1,245,600 |
| 2024/12/26 | 3,135 | 3,189 | 3,128 | 3,150 | +24 | +0.8% | 1,832,200 |
| 2024/12/25 | 3,060 | 3,148 | 3,056 | 3,126 | +68 | +2.2% | 1,902,300 |
| 2024/12/24 | 3,103 | 3,135 | 3,028 | 3,058 | -56 | -1.8% | 3,769,200 |
| 2024/12/23 | 3,076 | 3,225 | 3,061 | 3,114 | -575 | -15.6% | 11,590,200 |
| 2024/12/20 | 3,689 | 3,689 | 3,689 | 3,689 | -700 | -15.9% | 138,500 |
| 2024/12/19 | 4,350 | 4,420 | 4,336 | 4,389 | +34 | +0.8% | 469,600 |
| 2024/12/18 | 4,423 | 4,442 | 4,346 | 4,355 | -99 | -2.2% | 616,000 |
| 2024/12/17 | 4,460 | 4,488 | 4,440 | 4,454 | -21 | -0.5% | 492,200 |
| 2024/12/16 | 4,445 | 4,498 | 4,380 | 4,475 | -12 | -0.3% | 527,300 |
| 2024/12/13 | 4,350 | 4,552 | 4,347 | 4,487 | +113 | +2.6% | 1,694,200 |
| 2024/12/12 | 4,350 | 4,426 | 4,332 | 4,374 | +10 | +0.2% | 1,127,400 |
| 2024/12/11 | 4,399 | 4,415 | 4,342 | 4,364 | -40 | -0.9% | 912,800 |
| 2024/12/10 | 4,438 | 4,438 | 4,368 | 4,404 | -49 | -1.1% | 869,400 |
| 2024/12/09 | 4,448 | 4,505 | 4,420 | 4,453 | -9 | -0.2% | 738,100 |
| 2024/12/06 | 4,427 | 4,470 | 4,402 | 4,462 | -13 | -0.3% | 646,000 |
| 2024/12/05 | 4,510 | 4,520 | 4,442 | 4,475 | -30 | -0.7% | 747,500 |
| 2024/12/04 | 4,438 | 4,533 | 4,415 | 4,505 | +55 | +1.2% | 1,165,400 |
| 2024/12/03 | 4,400 | 4,450 | 4,381 | 4,450 | +66 | +1.5% | 645,900 |
| 2024/12/02 | 4,350 | 4,402 | 4,317 | 4,384 | +49 | +1.1% | 578,400 |
| 2024/11/29 | 4,300 | 4,363 | 4,276 | 4,335 | +23 | +0.5% | 705,400 |
| 2024/11/28 | 4,320 | 4,390 | 4,288 | 4,312 | -78 | -1.8% | 1,066,500 |
| 2024/11/27 | 4,440 | 4,450 | 4,355 | 4,390 | -64 | -1.4% | 1,046,900 |
| 2024/11/26 | 4,455 | 4,484 | 4,338 | 4,454 | -11 | -0.2% | 1,754,700 |
| 2024/11/25 | 4,344 | 4,518 | 4,237 | 4,465 | +174 | +4.1% | 3,048,400 |
| 2024/11/22 | 4,081 | 4,328 | 4,055 | 4,291 | +163 | +3.9% | 4,460,500 |
| 2024/11/21 | 4,219 | 4,232 | 4,084 | 4,128 | -218 | -5% | 5,203,900 |
| 2024/11/20 | 4,350 | 4,445 | 4,230 | 4,346 | +601 | +16% | 11,948,600 |
| 2024/11/19 | 3,032 | 3,745 | 2,991 | 3,745 | +700 | +23% | 528,400 |
| 2024/11/18 | 2,990 | 3,057 | 2,985.5 | 3,045 | +25 | +0.8% | 635,400 |
| 2024/11/15 | 2,943 | 3,026 | 2,933.5 | 3,020 | +94.5 | +3.2% | 802,500 |
| 2024/11/14 | 2,930 | 2,973 | 2,910 | 2,925.5 | -4.5 | -0.2% | 778,000 |
| 2024/11/13 | 2,978 | 2,981 | 2,895 | 2,930 | -50 | -1.7% | 608,700 |
| 2024/11/12 | 2,980 | 3,013 | 2,932 | 2,980 | -20 | -0.7% | 1,210,200 |
| 2024/11/11 | 2,897 | 3,000 | 2,887 | 3,000 | +135.5 | +4.7% | 1,613,700 |
| 2024/11/08 | 3,005 | 3,079 | 2,860.5 | 2,864.5 | -420.5 | -12.8% | 2,057,700 |
| 2024/11/07 | 3,294 | 3,332 | 3,250 | 3,285 | -24 | -0.7% | 625,700 |
| 2024/11/06 | 3,224 | 3,343 | 3,217 | 3,309 | +19 | +0.6% | 362,000 |
| 2024/11/05 | 3,252 | 3,312 | 3,230 | 3,290 | -16 | -0.5% | 329,600 |
| 2024/11/01 | 3,300 | 3,357 | 3,290 | 3,306 | -37 | -1.1% | 247,800 |
51～
100
件表示中 / 2565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 | 383,800円 | +5.3% | -19.9% | 0.78% | 62.50倍 | 2.95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 |
| ＧＭＯＰＧ | 791,600円 | +13.0% | +4.4% | 1.57% | 32.44倍 | 5.83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 | 724,700円 | +14.4% | +12.7% | 1.38% | 34.69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 | 258,100円 | +13.0% | +5.8% | 1.36% | 22.17倍 | 3.49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 |
| ＢＩＰＲＯＧＹ | 452,700円 | +6.7% | +3.9% | 2.21% | 18.14倍 | 2.77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 |
市場注目の銘柄
チャート関連のコラム
