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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,050 | 3,104 | 2,985.5 | 3,020 | +57.5 | +1.9% | 546,300 |
| 2024/09/05 | 2,909 | 2,973.5 | 2,893 | 2,962.5 | +5.5 | +0.2% | 404,300 |
| 2024/09/04 | 2,950 | 3,008 | 2,938 | 2,957 | -48 | -1.6% | 501,000 |
| 2024/09/03 | 2,921 | 3,030 | 2,912 | 3,005 | +111.5 | +3.9% | 640,200 |
| 2024/09/02 | 2,901.5 | 2,908 | 2,856 | 2,893.5 | -14 | -0.5% | 364,200 |
| 2024/08/30 | 2,913 | 2,927.5 | 2,890.5 | 2,907.5 | -19 | -0.6% | 498,700 |
| 2024/08/29 | 2,979.5 | 3,010 | 2,915 | 2,926.5 | -64.5 | -2.2% | 981,500 |
| 2024/08/28 | 2,930 | 2,991 | 2,908 | 2,991 | +33 | +1.1% | 430,000 |
| 2024/08/27 | 2,960 | 2,995.5 | 2,929 | 2,958 | -22 | -0.7% | 585,400 |
| 2024/08/26 | 3,017 | 3,027 | 2,975 | 2,980 | -47 | -1.6% | 451,200 |
| 2024/08/23 | 3,043 | 3,047 | 2,995.5 | 3,027 | -21 | -0.7% | 456,800 |
| 2024/08/22 | 2,990 | 3,062 | 2,990 | 3,048 | +41 | +1.4% | 594,400 |
| 2024/08/21 | 2,900 | 3,037 | 2,889.5 | 3,007 | +100 | +3.4% | 958,500 |
| 2024/08/20 | 2,895 | 2,943 | 2,878 | 2,907 | +28.5 | +1% | 438,000 |
| 2024/08/19 | 2,885.5 | 2,939 | 2,864.5 | 2,878.5 | -57 | -1.9% | 554,800 |
| 2024/08/16 | 2,906.5 | 2,935.5 | 2,846.5 | 2,935.5 | +79 | +2.8% | 905,800 |
| 2024/08/15 | 2,850 | 2,947.5 | 2,832 | 2,856.5 | +302.5 | +11.8% | 2,143,900 |
| 2024/08/14 | 2,555 | 2,569 | 2,530 | 2,554 | +1 | ±0% | 542,300 |
| 2024/08/13 | 2,536.5 | 2,578 | 2,525.5 | 2,553 | +27 | +1.1% | 602,300 |
| 2024/08/09 | 2,555 | 2,555.5 | 2,499.5 | 2,526 | +10 | +0.4% | 528,900 |
| 2024/08/08 | 2,489.5 | 2,551.5 | 2,476.5 | 2,516 | +1.5 | +0.1% | 419,300 |
| 2024/08/07 | 2,406 | 2,547.5 | 2,389.5 | 2,514.5 | +8.5 | +0.3% | 754,500 |
| 2024/08/06 | 2,407 | 2,555 | 2,407 | 2,506 | +236 | +10.4% | 662,400 |
| 2024/08/05 | 2,400 | 2,425 | 2,246.5 | 2,270 | -281 | -11% | 950,900 |
| 2024/08/02 | 2,675 | 2,699.5 | 2,545.5 | 2,551 | -174 | -6.4% | 931,000 |
| 2024/08/01 | 2,770 | 2,793.5 | 2,700.5 | 2,725 | -59 | -2.1% | 377,800 |
| 2024/07/31 | 2,790 | 2,807 | 2,705 | 2,784 | -48 | -1.7% | 603,500 |
| 2024/07/30 | 2,835 | 2,863 | 2,809 | 2,832 | +22.5 | +0.8% | 444,600 |
| 2024/07/29 | 2,765.5 | 2,809.5 | 2,745 | 2,809.5 | +89 | +3.3% | 507,000 |
| 2024/07/26 | 2,768.5 | 2,790 | 2,720 | 2,720.5 | -44.5 | -1.6% | 287,500 |
| 2024/07/25 | 2,798 | 2,798 | 2,745 | 2,765 | -46 | -1.6% | 305,000 |
| 2024/07/24 | 2,833 | 2,861.5 | 2,804.5 | 2,811 | -11 | -0.4% | 464,200 |
| 2024/07/23 | 2,812 | 2,864 | 2,810 | 2,822 | +44.5 | +1.6% | 485,600 |
| 2024/07/22 | 2,801.5 | 2,810.5 | 2,748 | 2,777.5 | -34.5 | -1.2% | 559,400 |
| 2024/07/19 | 2,832.5 | 2,864 | 2,807 | 2,812 | -10.5 | -0.4% | 420,100 |
| 2024/07/18 | 2,805 | 2,846.5 | 2,800.5 | 2,822.5 | -14 | -0.5% | 371,600 |
| 2024/07/17 | 2,845 | 2,855 | 2,816.5 | 2,836.5 | -13 | -0.5% | 514,000 |
| 2024/07/16 | 2,899 | 2,919 | 2,847.5 | 2,849.5 | -21.5 | -0.7% | 550,100 |
| 2024/07/12 | 2,825 | 2,877 | 2,821.5 | 2,871 | +45 | +1.6% | 683,100 |
| 2024/07/11 | 2,808.5 | 2,833.5 | 2,791 | 2,826 | +18.5 | +0.7% | 635,500 |
| 2024/07/10 | 2,897.5 | 2,899.5 | 2,803.5 | 2,807.5 | -96.5 | -3.3% | 1,156,100 |
| 2024/07/09 | 2,798.5 | 2,918.5 | 2,790.5 | 2,904 | +132.5 | +4.8% | 2,180,500 |
| 2024/07/08 | 2,680 | 2,771.5 | 2,677.5 | 2,771.5 | +101 | +3.8% | 1,186,300 |
| 2024/07/05 | 2,699.5 | 2,732 | 2,658 | 2,670.5 | -40 | -1.5% | 1,021,500 |
| 2024/07/04 | 2,698.5 | 2,747.5 | 2,681 | 2,710.5 | +44.5 | +1.7% | 1,931,100 |
| 2024/07/03 | 2,639 | 2,684.5 | 2,621.5 | 2,666 | +52.5 | +2% | 1,714,200 |
| 2024/07/02 | 2,660 | 2,726.5 | 2,557 | 2,613.5 | -64.5 | -2.4% | 3,435,700 |
| 2024/07/01 | 2,590 | 2,678 | 2,585 | 2,678 | +98.5 | +3.8% | 2,185,400 |
| 2024/06/28 | 2,697.5 | 2,733 | 2,501 | 2,579.5 | -218 | -7.8% | 6,967,700 |
| 2024/06/27 | 2,782 | 2,815.5 | 2,772 | 2,797.5 | -7 | -0.2% | 633,400 |
51～
100
件表示中 / 2479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 | 412,800円 | +5.3% | -19.9% | 0.73% | 61.68倍 | 2.92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 |
| ＴＢＳＨＤ | 362,300円 | +1.4% | -5.6% | 1.49% | 15.44倍 | 0.57倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| 日テレＨＤ | 225,000円 | +4.4% | -3.0% | 1.78% | 16.11倍 | 0.59倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| ＧＭＯＰＧ | 756,500円 | +13.0% | +4.4% | 1.64% | 31.00倍 | 5.58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 | 301,000円 | +13.0% | +5.8% | 1.16% | 25.85倍 | 4.07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
