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 |
|---|---|---|---|---|---|---|---|
| 2024/10/01 | 3,164 | 3,240 | 3,155 | 3,235 | +41 | +1.3% | 293,500 |
| 2024/09/30 | 3,120 | 3,222 | 3,112 | 3,194 | -62 | -1.9% | 463,200 |
| 2024/09/27 | 3,205 | 3,283 | 3,194 | 3,256 | +31 | +1% | 578,500 |
| 2024/09/26 | 3,135 | 3,238 | 3,135 | 3,225 | +125 | +4% | 650,300 |
| 2024/09/25 | 3,080 | 3,141 | 3,073 | 3,100 | +47 | +1.5% | 514,100 |
| 2024/09/24 | 3,037 | 3,077 | 3,016 | 3,053 | +33 | +1.1% | 412,300 |
| 2024/09/20 | 3,021 | 3,050 | 3,014 | 3,020 | +20 | +0.7% | 368,500 |
| 2024/09/19 | 3,021 | 3,058 | 2,999 | 3,000 | ±0 | ±0% | 252,600 |
| 2024/09/18 | 3,000 | 3,015 | 2,961.5 | 3,000 | +11 | +0.4% | 259,400 |
| 2024/09/17 | 2,947 | 2,999.5 | 2,915.5 | 2,989 | +24.5 | +0.8% | 473,500 |
| 2024/09/13 | 2,991.5 | 3,002 | 2,956 | 2,964.5 | -49.5 | -1.6% | 367,400 |
| 2024/09/12 | 3,024 | 3,073 | 2,992.5 | 3,014 | +66 | +2.2% | 458,600 |
| 2024/09/11 | 3,024 | 3,033 | 2,865 | 2,948 | -77 | -2.5% | 1,129,700 |
| 2024/09/10 | 3,020 | 3,065 | 2,995 | 3,025 | -20 | -0.7% | 402,100 |
| 2024/09/09 | 2,989.5 | 3,073 | 2,976.5 | 3,045 | +25 | +0.8% | 616,300 |
| 2024/09/06 | 3,050 | 3,104 | 2,985.5 | 3,020 | +57.5 | +1.9% | 546,300 |
| 2024/09/05 | 2,909 | 2,973.5 | 2,893 | 2,962.5 | +5.5 | +0.2% | 404,300 |
| 2024/09/04 | 2,950 | 3,008 | 2,938 | 2,957 | -48 | -1.6% | 501,000 |
| 2024/09/03 | 2,921 | 3,030 | 2,912 | 3,005 | +111.5 | +3.9% | 640,200 |
| 2024/09/02 | 2,901.5 | 2,908 | 2,856 | 2,893.5 | -14 | -0.5% | 364,200 |
| 2024/08/30 | 2,913 | 2,927.5 | 2,890.5 | 2,907.5 | -19 | -0.6% | 498,700 |
| 2024/08/29 | 2,979.5 | 3,010 | 2,915 | 2,926.5 | -64.5 | -2.2% | 981,500 |
| 2024/08/28 | 2,930 | 2,991 | 2,908 | 2,991 | +33 | +1.1% | 430,000 |
| 2024/08/27 | 2,960 | 2,995.5 | 2,929 | 2,958 | -22 | -0.7% | 585,400 |
| 2024/08/26 | 3,017 | 3,027 | 2,975 | 2,980 | -47 | -1.6% | 451,200 |
| 2024/08/23 | 3,043 | 3,047 | 2,995.5 | 3,027 | -21 | -0.7% | 456,800 |
| 2024/08/22 | 2,990 | 3,062 | 2,990 | 3,048 | +41 | +1.4% | 594,400 |
| 2024/08/21 | 2,900 | 3,037 | 2,889.5 | 3,007 | +100 | +3.4% | 958,500 |
| 2024/08/20 | 2,895 | 2,943 | 2,878 | 2,907 | +28.5 | +1% | 438,000 |
| 2024/08/19 | 2,885.5 | 2,939 | 2,864.5 | 2,878.5 | -57 | -1.9% | 554,800 |
| 2024/08/16 | 2,906.5 | 2,935.5 | 2,846.5 | 2,935.5 | +79 | +2.8% | 905,800 |
| 2024/08/15 | 2,850 | 2,947.5 | 2,832 | 2,856.5 | +302.5 | +11.8% | 2,143,900 |
| 2024/08/14 | 2,555 | 2,569 | 2,530 | 2,554 | +1 | ±0% | 542,300 |
| 2024/08/13 | 2,536.5 | 2,578 | 2,525.5 | 2,553 | +27 | +1.1% | 602,300 |
| 2024/08/09 | 2,555 | 2,555.5 | 2,499.5 | 2,526 | +10 | +0.4% | 528,900 |
| 2024/08/08 | 2,489.5 | 2,551.5 | 2,476.5 | 2,516 | +1.5 | +0.1% | 419,300 |
| 2024/08/07 | 2,406 | 2,547.5 | 2,389.5 | 2,514.5 | +8.5 | +0.3% | 754,500 |
| 2024/08/06 | 2,407 | 2,555 | 2,407 | 2,506 | +236 | +10.4% | 662,400 |
| 2024/08/05 | 2,400 | 2,425 | 2,246.5 | 2,270 | -281 | -11% | 950,900 |
| 2024/08/02 | 2,675 | 2,699.5 | 2,545.5 | 2,551 | -174 | -6.4% | 931,000 |
| 2024/08/01 | 2,770 | 2,793.5 | 2,700.5 | 2,725 | -59 | -2.1% | 377,800 |
| 2024/07/31 | 2,790 | 2,807 | 2,705 | 2,784 | -48 | -1.7% | 603,500 |
| 2024/07/30 | 2,835 | 2,863 | 2,809 | 2,832 | +22.5 | +0.8% | 444,600 |
| 2024/07/29 | 2,765.5 | 2,809.5 | 2,745 | 2,809.5 | +89 | +3.3% | 507,000 |
| 2024/07/26 | 2,768.5 | 2,790 | 2,720 | 2,720.5 | -44.5 | -1.6% | 287,500 |
| 2024/07/25 | 2,798 | 2,798 | 2,745 | 2,765 | -46 | -1.6% | 305,000 |
| 2024/07/24 | 2,833 | 2,861.5 | 2,804.5 | 2,811 | -11 | -0.4% | 464,200 |
| 2024/07/23 | 2,812 | 2,864 | 2,810 | 2,822 | +44.5 | +1.6% | 485,600 |
| 2024/07/22 | 2,801.5 | 2,810.5 | 2,748 | 2,777.5 | -34.5 | -1.2% | 559,400 |
| 2024/07/19 | 2,832.5 | 2,864 | 2,807 | 2,812 | -10.5 | -0.4% | 420,100 |
151～
200
件表示中 / 2594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 | 401,600円 | +5.0% | +5.4% | 0.75% | 51.63倍 | 2.36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 | 294,900円 | -2.8% | -35.9% | 1.70% | - | 0.71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 |
| ＧＭＯＰＧ | 843,600円 | +13.0% | +4.4% | 1.47% | 34.57倍 | 6.14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 |
| ＯＢＣ | 785,700円 | +10.0% | +8.5% | 1.35% | 34.04倍 | 3.72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 |
| ＢＩＰＲＯＧＹ | 545,600円 | +4.0% | +9.8% | 2.20% | 18.47倍 | 3.17倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
市場注目の銘柄
チャート関連のコラム
