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 |
|---|---|---|---|---|---|---|---|
| 2021/03/08 | 4,240 | 4,275 | 4,050 | 4,075 | -95 | -2.3% | 225,400 |
| 2021/03/05 | 4,145 | 4,170 | 4,045 | 4,170 | +5 | +0.1% | 246,800 |
| 2021/03/04 | 4,000 | 4,175 | 3,945 | 4,165 | +115 | +2.8% | 288,900 |
| 2021/03/03 | 4,145 | 4,145 | 3,990 | 4,050 | -105 | -2.5% | 197,400 |
| 2021/03/02 | 4,080 | 4,155 | 4,060 | 4,155 | +55 | +1.3% | 184,500 |
| 2021/03/01 | 3,980 | 4,110 | 3,970 | 4,100 | +190 | +4.9% | 257,000 |
| 2021/02/26 | 3,945 | 3,995 | 3,905 | 3,910 | -160 | -3.9% | 316,200 |
| 2021/02/25 | 4,140 | 4,165 | 4,020 | 4,070 | -20 | -0.5% | 252,900 |
| 2021/02/24 | 4,110 | 4,200 | 4,050 | 4,090 | -90 | -2.2% | 362,300 |
| 2021/02/22 | 4,275 | 4,400 | 4,170 | 4,180 | -85 | -2% | 567,900 |
| 2021/02/19 | 3,975 | 4,265 | 3,965 | 4,265 | +295 | +7.4% | 717,800 |
| 2021/02/18 | 3,740 | 3,990 | 3,705 | 3,970 | +295 | +8% | 500,300 |
| 2021/02/17 | 3,760 | 3,775 | 3,670 | 3,675 | -125 | -3.3% | 227,700 |
| 2021/02/16 | 3,900 | 3,945 | 3,780 | 3,800 | -110 | -2.8% | 196,200 |
| 2021/02/15 | 3,870 | 3,925 | 3,825 | 3,910 | +95 | +2.5% | 167,900 |
| 2021/02/12 | 3,880 | 3,885 | 3,675 | 3,815 | -75 | -1.9% | 309,800 |
| 2021/02/10 | 3,875 | 3,930 | 3,840 | 3,890 | +60 | +1.6% | 270,700 |
| 2021/02/09 | 3,850 | 3,850 | 3,715 | 3,830 | -60 | -1.5% | 373,800 |
| 2021/02/08 | 4,000 | 4,080 | 3,840 | 3,890 | -10 | -0.3% | 790,100 |
| 2021/02/05 | 4,035 | 4,090 | 3,830 | 3,900 | +280 | +7.7% | 1,207,200 |
| 2021/02/04 | 3,550 | 3,640 | 3,500 | 3,620 | +105 | +3% | 316,800 |
| 2021/02/03 | 3,500 | 3,555 | 3,465 | 3,515 | +30 | +0.9% | 198,000 |
| 2021/02/02 | 3,440 | 3,515 | 3,435 | 3,485 | +50 | +1.5% | 183,300 |
| 2021/02/01 | 3,390 | 3,465 | 3,335 | 3,435 | +35 | +1% | 146,800 |
| 2021/01/29 | 3,380 | 3,470 | 3,365 | 3,400 | +35 | +1% | 198,500 |
| 2021/01/28 | 3,375 | 3,460 | 3,360 | 3,365 | -45 | -1.3% | 225,700 |
| 2021/01/27 | 3,405 | 3,420 | 3,335 | 3,410 | +10 | +0.3% | 232,300 |
| 2021/01/26 | 3,455 | 3,495 | 3,395 | 3,400 | -90 | -2.6% | 129,300 |
| 2021/01/25 | 3,490 | 3,505 | 3,435 | 3,490 | +5 | +0.1% | 142,600 |
| 2021/01/22 | 3,450 | 3,500 | 3,420 | 3,485 | +20 | +0.6% | 121,700 |
| 2021/01/21 | 3,440 | 3,490 | 3,410 | 3,465 | +95 | +2.8% | 159,500 |
| 2021/01/20 | 3,360 | 3,375 | 3,320 | 3,370 | +40 | +1.2% | 111,600 |
| 2021/01/19 | 3,385 | 3,385 | 3,265 | 3,330 | -110 | -3.2% | 194,900 |
| 2021/01/18 | 3,535 | 3,570 | 3,410 | 3,440 | -60 | -1.7% | 227,500 |
| 2021/01/15 | 3,355 | 3,510 | 3,340 | 3,500 | +170 | +5.1% | 334,000 |
| 2021/01/14 | 3,275 | 3,380 | 3,250 | 3,330 | +65 | +2% | 281,000 |
| 2021/01/13 | 3,280 | 3,295 | 3,215 | 3,265 | -85 | -2.5% | 301,200 |
| 2021/01/12 | 3,385 | 3,395 | 3,305 | 3,350 | -65 | -1.9% | 229,200 |
| 2021/01/08 | 3,420 | 3,480 | 3,365 | 3,415 | -70 | -2% | 400,100 |
| 2021/01/07 | 3,550 | 3,565 | 3,480 | 3,485 | -80 | -2.2% | 289,100 |
| 2021/01/06 | 3,615 | 3,655 | 3,540 | 3,565 | -50 | -1.4% | 166,900 |
| 2021/01/05 | 3,685 | 3,705 | 3,595 | 3,615 | -60 | -1.6% | 169,000 |
| 2021/01/04 | 3,675 | 3,710 | 3,610 | 3,675 | -70 | -1.9% | 202,200 |
| 2020/12/30 | 3,755 | 3,815 | 3,710 | 3,745 | -5 | -0.1% | 162,500 |
| 2020/12/29 | 3,670 | 3,750 | 3,630 | 3,750 | +105 | +2.9% | 141,800 |
| 2020/12/28 | 3,630 | 3,680 | 3,620 | 3,645 | +25 | +0.7% | 127,500 |
| 2020/12/25 | 3,615 | 3,640 | 3,545 | 3,620 | +45 | +1.3% | 96,000 |
| 2020/12/24 | 3,590 | 3,600 | 3,550 | 3,575 | +30 | +0.8% | 94,000 |
| 2020/12/23 | 3,515 | 3,550 | 3,490 | 3,545 | +15 | +0.4% | 119,100 |
| 2020/12/22 | 3,595 | 3,615 | 3,520 | 3,530 | -100 | -2.8% | 152,300 |
1001～
1050
件表示中 / 2569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 | 361,200円 | +5.3% | -19.9% | 0.83% | 58.82倍 | 2.78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 | 763,600円 | +13.0% | +4.4% | 1.62% | 31.29倍 | 5.63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 | 715,400円 | +14.4% | +12.7% | 1.40% | 34.25倍 | 3.48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 | 264,800円 | +13.0% | +5.8% | 1.32% | 22.75倍 | 3.59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 | 428,800円 | +6.7% | +3.9% | 2.33% | 17.18倍 | 2.63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
