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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 4,120 | 4,215 | 4,120 | 4,180 | -5 | -0.1% | 111,800 |
| 2021/07/19 | 4,200 | 4,215 | 4,155 | 4,185 | -70 | -1.6% | 90,100 |
| 2021/07/16 | 4,225 | 4,300 | 4,210 | 4,255 | +25 | +0.6% | 72,100 |
| 2021/07/15 | 4,275 | 4,300 | 4,225 | 4,230 | -35 | -0.8% | 124,100 |
| 2021/07/14 | 4,210 | 4,305 | 4,200 | 4,265 | -35 | -0.8% | 149,600 |
| 2021/07/13 | 4,310 | 4,375 | 4,280 | 4,300 | ±0 | ±0% | 126,500 |
| 2021/07/12 | 4,290 | 4,325 | 4,225 | 4,300 | +70 | +1.7% | 181,300 |
| 2021/07/09 | 4,220 | 4,275 | 4,140 | 4,230 | -80 | -1.9% | 301,800 |
| 2021/07/08 | 4,355 | 4,360 | 4,310 | 4,310 | -110 | -2.5% | 169,600 |
| 2021/07/07 | 4,430 | 4,485 | 4,415 | 4,420 | -70 | -1.6% | 99,200 |
| 2021/07/06 | 4,490 | 4,520 | 4,455 | 4,490 | -20 | -0.4% | 79,200 |
| 2021/07/05 | 4,505 | 4,545 | 4,440 | 4,510 | -15 | -0.3% | 89,200 |
| 2021/07/02 | 4,480 | 4,595 | 4,480 | 4,525 | +50 | +1.1% | 99,700 |
| 2021/07/01 | 4,480 | 4,495 | 4,400 | 4,475 | -35 | -0.8% | 141,100 |
| 2021/06/30 | 4,585 | 4,660 | 4,485 | 4,510 | -40 | -0.9% | 239,100 |
| 2021/06/29 | 4,600 | 4,615 | 4,515 | 4,550 | -100 | -2.2% | 162,100 |
| 2021/06/28 | 4,715 | 4,720 | 4,640 | 4,650 | -75 | -1.6% | 161,100 |
| 2021/06/25 | 4,635 | 4,745 | 4,610 | 4,725 | +110 | +2.4% | 174,400 |
| 2021/06/24 | 4,595 | 4,645 | 4,570 | 4,615 | -30 | -0.6% | 87,000 |
| 2021/06/23 | 4,675 | 4,735 | 4,645 | 4,645 | ±0 | ±0% | 122,800 |
| 2021/06/22 | 4,560 | 4,700 | 4,540 | 4,645 | +190 | +4.3% | 212,700 |
| 2021/06/21 | 4,490 | 4,540 | 4,415 | 4,455 | -145 | -3.2% | 211,500 |
| 2021/06/18 | 4,650 | 4,670 | 4,565 | 4,600 | +60 | +1.3% | 258,700 |
| 2021/06/17 | 4,640 | 4,680 | 4,530 | 4,540 | -120 | -2.6% | 213,600 |
| 2021/06/16 | 4,640 | 4,705 | 4,615 | 4,660 | -5 | -0.1% | 136,500 |
| 2021/06/15 | 4,695 | 4,770 | 4,665 | 4,665 | +10 | +0.2% | 200,400 |
| 2021/06/14 | 4,875 | 4,890 | 4,655 | 4,655 | -155 | -3.2% | 294,400 |
| 2021/06/11 | 4,740 | 4,890 | 4,730 | 4,810 | +135 | +2.9% | 386,800 |
| 2021/06/10 | 4,695 | 4,720 | 4,655 | 4,675 | -25 | -0.5% | 248,900 |
| 2021/06/09 | 4,680 | 4,755 | 4,665 | 4,700 | +90 | +2% | 387,900 |
| 2021/06/08 | 4,530 | 4,650 | 4,515 | 4,610 | +150 | +3.4% | 309,700 |
| 2021/06/07 | 4,450 | 4,520 | 4,435 | 4,460 | +30 | +0.7% | 188,500 |
| 2021/06/04 | 4,435 | 4,455 | 4,375 | 4,430 | +5 | +0.1% | 186,900 |
| 2021/06/03 | 4,325 | 4,475 | 4,315 | 4,425 | +110 | +2.5% | 261,500 |
| 2021/06/02 | 4,150 | 4,340 | 4,135 | 4,315 | +235 | +5.8% | 353,700 |
| 2021/06/01 | 4,335 | 4,345 | 4,065 | 4,080 | -275 | -6.3% | 425,800 |
| 2021/05/31 | 4,320 | 4,420 | 4,315 | 4,355 | +105 | +2.5% | 347,100 |
| 2021/05/28 | 4,265 | 4,265 | 4,185 | 4,250 | +20 | +0.5% | 176,000 |
| 2021/05/27 | 4,195 | 4,315 | 4,190 | 4,230 | +35 | +0.8% | 478,600 |
| 2021/05/26 | 4,080 | 4,230 | 4,080 | 4,195 | +140 | +3.5% | 291,900 |
| 2021/05/25 | 4,040 | 4,070 | 3,970 | 4,055 | +115 | +2.9% | 228,400 |
| 2021/05/24 | 3,945 | 3,965 | 3,875 | 3,940 | -10 | -0.3% | 174,900 |
| 2021/05/21 | 4,010 | 4,045 | 3,915 | 3,950 | -15 | -0.4% | 197,200 |
| 2021/05/20 | 3,870 | 3,985 | 3,855 | 3,965 | +110 | +2.9% | 329,800 |
| 2021/05/19 | 3,700 | 3,860 | 3,700 | 3,855 | +130 | +3.5% | 343,000 |
| 2021/05/18 | 3,630 | 3,735 | 3,580 | 3,725 | +75 | +2.1% | 225,000 |
| 2021/05/17 | 3,630 | 3,695 | 3,585 | 3,650 | +35 | +1% | 184,100 |
| 2021/05/14 | 3,505 | 3,655 | 3,495 | 3,615 | +40 | +1.1% | 294,400 |
| 2021/05/13 | 3,665 | 3,690 | 3,575 | 3,575 | -160 | -4.3% | 308,400 |
| 2021/05/12 | 3,750 | 3,840 | 3,715 | 3,735 | -25 | -0.7% | 247,800 |
1001～
1050
件表示中 / 2661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 | 345,100円 | +5.0% | +5.4% | 0.87% | 44.43倍 | 2.03倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
| ＧＭＯＰＧ | 833,200円 | +13.0% | +4.4% | 1.49% | 34.14倍 | 6.07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 | 290,300円 | +7.3% | +15.5% | 1.34% | 22.37倍 | 3.66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 |
| ビジョナル | 1,231,000円 | +20.2% | +14.2% | 0.00% | 34.30倍 | 8.40倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
| ラクス | 261,800円 | +21.5% | +46.8% | 0.25% | 40.38倍 | 21.48倍 |
|
「楽楽精算」「楽楽明細」軸に各種クラウドサービスが事業拡大を牽引。ＩＴ人材派遣は譲渡方針 |
市場注目の銘柄
チャート関連のコラム
