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 |
---|---|---|---|---|---|---|---|
2018/06/21 | 1,223 | 1,229 | 1,208 | 1,208 | -25 | -2% | 166,200 |
2018/06/20 | 1,213 | 1,238 | 1,199 | 1,233 | +14 | +1.1% | 311,500 |
2018/06/19 | 1,250 | 1,253 | 1,218 | 1,219 | -21 | -1.7% | 234,600 |
2018/06/18 | 1,255 | 1,255 | 1,234 | 1,240 | -20 | -1.6% | 201,500 |
2018/06/15 | 1,253 | 1,280 | 1,253 | 1,260 | +14 | +1.1% | 362,100 |
2018/06/14 | 1,240 | 1,250 | 1,235 | 1,246 | +2 | +0.2% | 149,300 |
2018/06/13 | 1,230 | 1,248 | 1,228 | 1,244 | +16 | +1.3% | 166,600 |
2018/06/12 | 1,244 | 1,253 | 1,228 | 1,228 | +3 | +0.2% | 286,000 |
2018/06/11 | 1,215 | 1,231 | 1,211 | 1,225 | +18 | +1.5% | 243,000 |
2018/06/08 | 1,196 | 1,217 | 1,192 | 1,207 | +2 | +0.2% | 212,600 |
2018/06/07 | 1,207 | 1,230 | 1,205 | 1,205 | +1 | +0.1% | 302,900 |
2018/06/06 | 1,186 | 1,209 | 1,186 | 1,204 | +19 | +1.6% | 320,500 |
2018/06/05 | 1,186 | 1,191 | 1,169 | 1,185 | -1 | -0.1% | 269,800 |
2018/06/04 | 1,150 | 1,186 | 1,147 | 1,186 | +36 | +3.1% | 422,700 |
2018/06/01 | 1,141 | 1,154 | 1,132 | 1,150 | +1 | +0.1% | 346,700 |
2018/05/31 | 1,130 | 1,149 | 1,121 | 1,149 | +24 | +2.1% | 298,900 |
2018/05/30 | 1,119 | 1,128 | 1,105 | 1,125 | +1 | +0.1% | 345,200 |
2018/05/29 | 1,137 | 1,139 | 1,121 | 1,124 | -16 | -1.4% | 180,800 |
2018/05/28 | 1,140 | 1,157 | 1,128 | 1,140 | +12 | +1.1% | 444,100 |
2018/05/25 | 1,142 | 1,143 | 1,125 | 1,128 | -19 | -1.7% | 412,000 |
2018/05/24 | 1,175 | 1,175 | 1,140 | 1,147 | -33 | -2.8% | 498,900 |
2018/05/23 | 1,187 | 1,191 | 1,170 | 1,180 | -10 | -0.8% | 502,100 |
2018/05/22 | 1,194 | 1,196 | 1,187 | 1,190 | -2 | -0.2% | 252,000 |
2018/05/21 | 1,204 | 1,207 | 1,188 | 1,192 | -6 | -0.5% | 203,500 |
2018/05/18 | 1,200 | 1,202 | 1,191 | 1,198 | -3 | -0.2% | 242,600 |
2018/05/17 | 1,200 | 1,221 | 1,199 | 1,201 | +13 | +1.1% | 615,000 |
2018/05/16 | 1,164 | 1,190 | 1,162 | 1,188 | +20 | +1.7% | 396,000 |
2018/05/15 | 1,184 | 1,190 | 1,161 | 1,168 | -16 | -1.4% | 559,400 |
2018/05/14 | 1,250 | 1,252 | 1,178 | 1,184 | -59 | -4.7% | 1,556,500 |
2018/05/11 | 1,260 | 1,300 | 1,214 | 1,243 | +86 | +7.4% | 1,985,300 |
2018/05/10 | 1,179 | 1,181 | 1,155 | 1,157 | -34 | -2.9% | 391,100 |
2018/05/09 | 1,187 | 1,191 | 1,163 | 1,191 | +4 | +0.3% | 227,100 |
2018/05/08 | 1,166 | 1,191 | 1,166 | 1,187 | +20 | +1.7% | 209,600 |
2018/05/07 | 1,159 | 1,167 | 1,151 | 1,167 | +11 | +1% | 145,300 |
2018/05/02 | 1,151 | 1,156 | 1,145 | 1,156 | +3 | +0.3% | 87,100 |
2018/05/01 | 1,133 | 1,153 | 1,127 | 1,153 | +21 | +1.9% | 180,600 |
2018/04/27 | 1,151 | 1,160 | 1,123 | 1,132 | -46 | -3.9% | 596,600 |
2018/04/26 | 1,179 | 1,181 | 1,163 | 1,178 | +2 | +0.2% | 149,700 |
2018/04/25 | 1,170 | 1,180 | 1,168 | 1,176 | +1 | +0.1% | 154,200 |
2018/04/24 | 1,180 | 1,185 | 1,165 | 1,175 | +3 | +0.3% | 171,400 |
2018/04/23 | 1,189 | 1,194 | 1,169 | 1,172 | -18 | -1.5% | 119,400 |
2018/04/20 | 1,199 | 1,207 | 1,183 | 1,190 | +3 | +0.3% | 234,400 |
2018/04/19 | 1,196 | 1,208 | 1,183 | 1,187 | -10 | -0.8% | 258,600 |
2018/04/18 | 1,145 | 1,205 | 1,145 | 1,197 | +57 | +5% | 649,200 |
2018/04/17 | 1,134 | 1,143 | 1,126 | 1,140 | +7 | +0.6% | 202,600 |
2018/04/16 | 1,126 | 1,138 | 1,122 | 1,133 | +6 | +0.5% | 183,900 |
2018/04/13 | 1,129 | 1,135 | 1,120 | 1,127 | +4 | +0.4% | 168,700 |
2018/04/12 | 1,120 | 1,135 | 1,114 | 1,123 | ±0 | ±0% | 176,500 |
2018/04/11 | 1,135 | 1,135 | 1,117 | 1,123 | -8 | -0.7% | 131,400 |
2018/04/10 | 1,128 | 1,134 | 1,108 | 1,131 | -5 | -0.4% | 254,700 |
1751~
1800
件表示中 / 2662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 | 348,100円 | +5.0% | +5.4% | 0.86% | 44.81倍 | 2.05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 | 821,400円 | +13.0% | +4.4% | 1.51% | 33.66倍 | 5.98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 | 294,500円 | +7.3% | +15.5% | 1.32% | 22.70倍 | 3.71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 | 1,201,500円 | +20.2% | +14.2% | 0.00% | 33.48倍 | 8.20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 | 261,300円 | +21.5% | +46.8% | 0.25% | 40.30倍 | 21.44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