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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 3,880 | 3,895 | 3,755 | 3,760 | -160 | -4.1% | 244,800 |
| 2021/05/10 | 3,910 | 3,965 | 3,810 | 3,920 | +90 | +2.3% | 410,900 |
| 2021/05/07 | 3,990 | 3,995 | 3,780 | 3,830 | -200 | -5% | 779,800 |
| 2021/05/06 | 3,980 | 4,100 | 3,895 | 4,030 | -325 | -7.5% | 750,800 |
| 2021/04/30 | 4,270 | 4,390 | 4,245 | 4,355 | +110 | +2.6% | 202,800 |
| 2021/04/28 | 4,300 | 4,330 | 4,200 | 4,245 | -105 | -2.4% | 238,400 |
| 2021/04/27 | 4,395 | 4,440 | 4,350 | 4,350 | +25 | +0.6% | 169,000 |
| 2021/04/26 | 4,350 | 4,350 | 4,245 | 4,325 | -70 | -1.6% | 183,000 |
| 2021/04/23 | 4,360 | 4,525 | 4,360 | 4,395 | +15 | +0.3% | 187,200 |
| 2021/04/22 | 4,510 | 4,515 | 4,365 | 4,380 | -60 | -1.4% | 191,100 |
| 2021/04/21 | 4,450 | 4,490 | 4,395 | 4,440 | -100 | -2.2% | 197,200 |
| 2021/04/20 | 4,485 | 4,565 | 4,445 | 4,540 | ±0 | ±0% | 137,300 |
| 2021/04/19 | 4,595 | 4,610 | 4,515 | 4,540 | -45 | -1% | 147,100 |
| 2021/04/16 | 4,555 | 4,595 | 4,535 | 4,585 | -5 | -0.1% | 115,700 |
| 2021/04/15 | 4,610 | 4,640 | 4,555 | 4,590 | -50 | -1.1% | 134,800 |
| 2021/04/14 | 4,730 | 4,785 | 4,615 | 4,640 | -15 | -0.3% | 280,200 |
| 2021/04/13 | 4,500 | 4,695 | 4,490 | 4,655 | +145 | +3.2% | 266,400 |
| 2021/04/12 | 4,555 | 4,555 | 4,465 | 4,510 | ±0 | ±0% | 100,400 |
| 2021/04/09 | 4,620 | 4,630 | 4,495 | 4,510 | -85 | -1.8% | 144,900 |
| 2021/04/08 | 4,380 | 4,630 | 4,375 | 4,595 | +165 | +3.7% | 339,900 |
| 2021/04/07 | 4,390 | 4,435 | 4,360 | 4,430 | +90 | +2.1% | 92,400 |
| 2021/04/06 | 4,475 | 4,475 | 4,335 | 4,340 | -135 | -3% | 133,000 |
| 2021/04/05 | 4,470 | 4,485 | 4,340 | 4,475 | +25 | +0.6% | 173,900 |
| 2021/04/02 | 4,440 | 4,515 | 4,365 | 4,450 | +80 | +1.8% | 201,400 |
| 2021/04/01 | 4,295 | 4,385 | 4,225 | 4,370 | +75 | +1.7% | 232,600 |
| 2021/03/31 | 4,325 | 4,445 | 4,285 | 4,295 | -35 | -0.8% | 271,500 |
| 2021/03/30 | 4,530 | 4,535 | 4,315 | 4,330 | -235 | -5.1% | 502,600 |
| 2021/03/29 | 4,450 | 4,600 | 4,420 | 4,565 | +160 | +3.6% | 548,300 |
| 2021/03/26 | 4,305 | 4,425 | 4,265 | 4,405 | +210 | +5% | 451,400 |
| 2021/03/25 | 4,100 | 4,230 | 4,085 | 4,195 | +130 | +3.2% | 203,700 |
| 2021/03/24 | 4,045 | 4,145 | 4,040 | 4,065 | +25 | +0.6% | 175,800 |
| 2021/03/23 | 4,150 | 4,175 | 4,030 | 4,040 | -115 | -2.8% | 213,700 |
| 2021/03/22 | 4,220 | 4,220 | 4,120 | 4,155 | -25 | -0.6% | 155,200 |
| 2021/03/19 | 4,230 | 4,230 | 4,155 | 4,180 | -75 | -1.8% | 267,200 |
| 2021/03/18 | 4,380 | 4,385 | 4,230 | 4,255 | -90 | -2.1% | 215,300 |
| 2021/03/17 | 4,240 | 4,345 | 4,210 | 4,345 | +90 | +2.1% | 179,500 |
| 2021/03/16 | 4,220 | 4,280 | 4,200 | 4,255 | -25 | -0.6% | 174,900 |
| 2021/03/15 | 4,300 | 4,300 | 4,195 | 4,280 | -20 | -0.5% | 182,500 |
| 2021/03/12 | 4,250 | 4,300 | 4,205 | 4,300 | +60 | +1.4% | 229,800 |
| 2021/03/11 | 4,060 | 4,245 | 4,045 | 4,240 | +130 | +3.2% | 225,800 |
| 2021/03/10 | 4,195 | 4,200 | 4,095 | 4,110 | -55 | -1.3% | 154,900 |
| 2021/03/09 | 4,130 | 4,205 | 4,055 | 4,165 | +90 | +2.2% | 244,300 |
| 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 |
1051～
1100
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
