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 |
|---|---|---|---|---|---|---|---|
| 2018/10/26 | 1,101 | 1,107 | 1,080 | 1,097 | -7 | -0.6% | 506,600 |
| 2018/10/25 | 1,124 | 1,131 | 1,104 | 1,104 | -50 | -4.3% | 393,600 |
| 2018/10/24 | 1,156 | 1,159 | 1,142 | 1,154 | +4 | +0.3% | 185,800 |
| 2018/10/23 | 1,168 | 1,172 | 1,149 | 1,150 | -25 | -2.1% | 155,700 |
| 2018/10/22 | 1,163 | 1,180 | 1,157 | 1,175 | +7 | +0.6% | 167,400 |
| 2018/10/19 | 1,145 | 1,169 | 1,144 | 1,168 | +23 | +2% | 223,300 |
| 2018/10/18 | 1,151 | 1,167 | 1,143 | 1,145 | -3 | -0.3% | 215,300 |
| 2018/10/17 | 1,135 | 1,148 | 1,126 | 1,148 | +27 | +2.4% | 269,600 |
| 2018/10/16 | 1,118 | 1,127 | 1,116 | 1,121 | -6 | -0.5% | 269,000 |
| 2018/10/15 | 1,146 | 1,147 | 1,127 | 1,127 | -23 | -2% | 249,100 |
| 2018/10/12 | 1,150 | 1,167 | 1,139 | 1,150 | -14 | -1.2% | 822,500 |
| 2018/10/11 | 1,166 | 1,174 | 1,158 | 1,164 | -38 | -3.2% | 338,600 |
| 2018/10/10 | 1,200 | 1,221 | 1,196 | 1,202 | +3 | +0.3% | 216,300 |
| 2018/10/09 | 1,200 | 1,209 | 1,191 | 1,199 | -18 | -1.5% | 452,400 |
| 2018/10/05 | 1,225 | 1,226 | 1,209 | 1,217 | -18 | -1.5% | 377,900 |
| 2018/10/04 | 1,235 | 1,246 | 1,228 | 1,235 | -3 | -0.2% | 274,600 |
| 2018/10/03 | 1,245 | 1,250 | 1,231 | 1,238 | -1 | -0.1% | 189,400 |
| 2018/10/02 | 1,245 | 1,259 | 1,238 | 1,239 | -14 | -1.1% | 310,200 |
| 2018/10/01 | 1,238 | 1,258 | 1,226 | 1,253 | +10 | +0.8% | 325,500 |
| 2018/09/28 | 1,240 | 1,253 | 1,234 | 1,243 | ±0 | ±0% | 238,200 |
| 2018/09/27 | 1,241 | 1,256 | 1,225 | 1,243 | ±0 | ±0% | 246,800 |
| 2018/09/26 | 1,237 | 1,245 | 1,222 | 1,243 | -12 | -1% | 372,600 |
| 2018/09/25 | 1,246 | 1,265 | 1,242 | 1,255 | +12 | +1% | 333,800 |
| 2018/09/21 | 1,244 | 1,247 | 1,230 | 1,243 | +6 | +0.5% | 278,200 |
| 2018/09/20 | 1,209 | 1,241 | 1,194 | 1,237 | +30 | +2.5% | 410,000 |
| 2018/09/19 | 1,200 | 1,213 | 1,194 | 1,207 | +19 | +1.6% | 298,100 |
| 2018/09/18 | 1,200 | 1,200 | 1,178 | 1,188 | -22 | -1.8% | 374,900 |
| 2018/09/14 | 1,222 | 1,224 | 1,208 | 1,210 | -2 | -0.2% | 216,100 |
| 2018/09/13 | 1,212 | 1,220 | 1,201 | 1,212 | -3 | -0.2% | 244,500 |
| 2018/09/12 | 1,240 | 1,247 | 1,209 | 1,215 | -21 | -1.7% | 296,600 |
| 2018/09/11 | 1,239 | 1,242 | 1,230 | 1,236 | ±0 | ±0% | 205,900 |
| 2018/09/10 | 1,222 | 1,243 | 1,221 | 1,236 | +14 | +1.1% | 203,700 |
| 2018/09/07 | 1,221 | 1,232 | 1,211 | 1,222 | -3 | -0.2% | 212,300 |
| 2018/09/06 | 1,222 | 1,232 | 1,209 | 1,225 | +2 | +0.2% | 175,300 |
| 2018/09/05 | 1,209 | 1,234 | 1,205 | 1,223 | +16 | +1.3% | 261,500 |
| 2018/09/04 | 1,218 | 1,223 | 1,201 | 1,207 | -9 | -0.7% | 193,300 |
| 2018/09/03 | 1,225 | 1,228 | 1,206 | 1,216 | +2 | +0.2% | 315,300 |
| 2018/08/31 | 1,210 | 1,220 | 1,210 | 1,214 | -7 | -0.6% | 156,600 |
| 2018/08/30 | 1,225 | 1,227 | 1,215 | 1,221 | ±0 | ±0% | 318,800 |
| 2018/08/29 | 1,221 | 1,226 | 1,217 | 1,221 | +3 | +0.2% | 210,900 |
| 2018/08/28 | 1,233 | 1,241 | 1,215 | 1,218 | -9 | -0.7% | 178,500 |
| 2018/08/27 | 1,219 | 1,232 | 1,210 | 1,227 | +8 | +0.7% | 238,500 |
| 2018/08/24 | 1,230 | 1,233 | 1,219 | 1,219 | -7 | -0.6% | 167,500 |
| 2018/08/23 | 1,223 | 1,234 | 1,214 | 1,226 | +3 | +0.2% | 228,600 |
| 2018/08/22 | 1,206 | 1,232 | 1,199 | 1,223 | +15 | +1.2% | 303,800 |
| 2018/08/21 | 1,193 | 1,217 | 1,193 | 1,208 | +14 | +1.2% | 384,200 |
| 2018/08/20 | 1,182 | 1,203 | 1,181 | 1,194 | +12 | +1% | 324,700 |
| 2018/08/17 | 1,161 | 1,197 | 1,159 | 1,182 | +40 | +3.5% | 579,800 |
| 2018/08/16 | 1,133 | 1,144 | 1,124 | 1,142 | +7 | +0.6% | 269,000 |
| 2018/08/15 | 1,135 | 1,136 | 1,114 | 1,135 | -4 | -0.4% | 196,700 |
1551～
1600
件表示中 / 2549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 | 328,000円 | +5.3% | -19.9% | 0.91% | 53.41倍 | 2.53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 |
| フジＨＤ | 236,200円 | -3.2% | -38.5% | 2.12% | 50.00倍 | 0.57倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| ＯＢＣ | 714,800円 | +14.4% | +12.7% | 1.40% | 34.22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 |
| ＮＥＳＩＣ | 328,500円 | +7.1% | +17.5% | 0.85% | 27.19倍 | 3.20倍 |
|
ＮＥＣの工事部門が独立。キャリア向け工事やＤＸコンサル手がける。親会社ＮＥＣがＴＯＢ |
| ＩＩＪ | 247,700円 | +13.0% | +5.8% | 1.41% | 21.27倍 | 3.35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
