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 |
---|---|---|---|---|---|---|---|
2018/01/25 | 1,424 | 1,433 | 1,395 | 1,407 | -17 | -1.2% | 281,400 |
2018/01/24 | 1,385 | 1,427 | 1,383 | 1,424 | +43 | +3.1% | 356,700 |
2018/01/23 | 1,384 | 1,400 | 1,375 | 1,381 | +7 | +0.5% | 207,300 |
2018/01/22 | 1,370 | 1,383 | 1,368 | 1,374 | +7 | +0.5% | 124,700 |
2018/01/19 | 1,385 | 1,390 | 1,367 | 1,367 | -15 | -1.1% | 144,800 |
2018/01/18 | 1,410 | 1,410 | 1,382 | 1,382 | -17 | -1.2% | 253,500 |
2018/01/17 | 1,398 | 1,407 | 1,396 | 1,399 | -3 | -0.2% | 133,400 |
2018/01/16 | 1,410 | 1,422 | 1,398 | 1,402 | -6 | -0.4% | 221,100 |
2018/01/15 | 1,424 | 1,434 | 1,403 | 1,408 | -4 | -0.3% | 164,500 |
2018/01/12 | 1,424 | 1,431 | 1,404 | 1,412 | -15 | -1.1% | 232,900 |
2018/01/11 | 1,433 | 1,438 | 1,418 | 1,427 | -6 | -0.4% | 148,900 |
2018/01/10 | 1,414 | 1,444 | 1,414 | 1,433 | +23 | +1.6% | 246,100 |
2018/01/09 | 1,430 | 1,434 | 1,396 | 1,410 | -20 | -1.4% | 227,200 |
2018/01/05 | 1,429 | 1,446 | 1,418 | 1,430 | -6 | -0.4% | 228,400 |
2018/01/04 | 1,412 | 1,444 | 1,412 | 1,436 | +45 | +3.2% | 510,200 |
2017/12/29 | 1,388 | 1,394 | 1,374 | 1,391 | +7 | +0.5% | 181,900 |
2017/12/28 | 1,361 | 1,391 | 1,361 | 1,384 | +20 | +1.5% | 373,900 |
2017/12/27 | 1,357 | 1,368 | 1,344 | 1,364 | +7 | +0.5% | 163,600 |
2017/12/26 | 1,361 | 1,382 | 1,355 | 1,357 | -15 | -1.1% | 227,000 |
2017/12/25 | 1,401 | 1,401 | 1,369 | 1,372 | -12 | -0.9% | 330,400 |
2017/12/22 | 1,390 | 1,408 | 1,382 | 1,384 | -4 | -0.3% | 235,300 |
2017/12/21 | 1,383 | 1,394 | 1,379 | 1,388 | -4 | -0.3% | 212,500 |
2017/12/20 | 1,389 | 1,411 | 1,388 | 1,392 | +3 | +0.2% | 336,000 |
2017/12/19 | 1,385 | 1,399 | 1,375 | 1,389 | -6 | -0.4% | 316,300 |
2017/12/18 | 1,415 | 1,418 | 1,388 | 1,395 | -16 | -1.1% | 321,100 |
2017/12/15 | 1,394 | 1,415 | 1,376 | 1,411 | +21 | +1.5% | 451,300 |
2017/12/14 | 1,391 | 1,409 | 1,383 | 1,390 | +3 | +0.2% | 490,100 |
2017/12/13 | 1,350 | 1,390 | 1,349 | 1,387 | +39 | +2.9% | 476,300 |
2017/12/12 | 1,327 | 1,349 | 1,323 | 1,348 | +28 | +2.1% | 362,200 |
2017/12/11 | 1,293 | 1,323 | 1,286 | 1,320 | +25 | +1.9% | 294,000 |
2017/12/08 | 1,286 | 1,303 | 1,285 | 1,295 | +15 | +1.2% | 435,700 |
2017/12/07 | 1,268 | 1,283 | 1,262 | 1,280 | +10 | +0.8% | 214,300 |
2017/12/06 | 1,265 | 1,285 | 1,261 | 1,270 | -4 | -0.3% | 357,300 |
2017/12/05 | 1,280 | 1,284 | 1,267 | 1,274 | -10 | -0.8% | 385,500 |
2017/12/04 | 1,292 | 1,292 | 1,279 | 1,284 | -9 | -0.7% | 277,500 |
2017/12/01 | 1,278 | 1,296 | 1,268 | 1,293 | +6 | +0.5% | 494,800 |
2017/11/30 | 1,281 | 1,291 | 1,266 | 1,287 | ±0 | ±0% | 391,000 |
2017/11/29 | 1,310 | 1,314 | 1,265 | 1,287 | -40 | -3% | 900,200 |
2017/11/28 | 1,315 | 1,334 | 1,307 | 1,327 | +10 | +0.8% | 258,600 |
2017/11/27 | 1,330 | 1,332 | 1,314 | 1,317 | -18 | -1.3% | 299,100 |
2017/11/24 | 1,346 | 1,347 | 1,326 | 1,335 | -11 | -0.8% | 183,100 |
2017/11/22 | 1,360 | 1,373 | 1,345 | 1,346 | -1 | -0.1% | 255,000 |
2017/11/21 | 1,322 | 1,359 | 1,321 | 1,347 | +46 | +3.5% | 412,300 |
2017/11/20 | 1,300 | 1,316 | 1,300 | 1,301 | +1 | +0.1% | 150,300 |
2017/11/17 | 1,305 | 1,309 | 1,298 | 1,300 | ±0 | ±0% | 207,600 |
2017/11/16 | 1,298 | 1,316 | 1,291 | 1,300 | -2 | -0.2% | 245,400 |
2017/11/15 | 1,311 | 1,321 | 1,299 | 1,302 | -12 | -0.9% | 462,300 |
2017/11/14 | 1,315 | 1,327 | 1,303 | 1,314 | -14 | -1.1% | 416,900 |
2017/11/13 | 1,398 | 1,398 | 1,326 | 1,328 | -83 | -5.9% | 521,400 |
2017/11/10 | 1,322 | 1,450 | 1,314 | 1,411 | +119 | +9.2% | 1,966,400 |
1851~
1900
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