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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 3,080 | 3,080 | 3,025 | 3,056 | -66 | -2.1% | 524,100 |
| 2023/09/25 | 3,177 | 3,185 | 3,106 | 3,122 | +71 | +2.3% | 659,500 |
| 2023/09/22 | 3,028 | 3,072 | 3,020 | 3,051 | -20 | -0.7% | 507,500 |
| 2023/09/21 | 3,108 | 3,112 | 3,068 | 3,071 | -67 | -2.1% | 488,200 |
| 2023/09/20 | 3,170 | 3,177 | 3,129 | 3,138 | -47 | -1.5% | 739,500 |
| 2023/09/19 | 3,184 | 3,185 | 3,158 | 3,185 | -28 | -0.9% | 520,100 |
| 2023/09/15 | 3,210 | 3,238 | 3,191 | 3,213 | +3 | +0.1% | 433,100 |
| 2023/09/14 | 3,210 | 3,222 | 3,186 | 3,210 | +7 | +0.2% | 294,400 |
| 2023/09/13 | 3,158 | 3,215 | 3,152 | 3,203 | +24 | +0.8% | 447,600 |
| 2023/09/12 | 3,217 | 3,227 | 3,170 | 3,179 | -57 | -1.8% | 868,900 |
| 2023/09/11 | 3,250 | 3,259 | 3,222 | 3,236 | -25 | -0.8% | 425,300 |
| 2023/09/08 | 3,237 | 3,266 | 3,236 | 3,261 | -9 | -0.3% | 455,600 |
| 2023/09/07 | 3,300 | 3,300 | 3,249 | 3,270 | -57 | -1.7% | 609,600 |
| 2023/09/06 | 3,323 | 3,341 | 3,313 | 3,327 | -2 | -0.1% | 323,400 |
| 2023/09/05 | 3,347 | 3,348 | 3,307 | 3,329 | -34 | -1% | 586,100 |
| 2023/09/04 | 3,420 | 3,420 | 3,342 | 3,363 | -66 | -1.9% | 666,600 |
| 2023/09/01 | 3,425 | 3,451 | 3,413 | 3,429 | +2 | +0.1% | 351,900 |
| 2023/08/31 | 3,400 | 3,434 | 3,400 | 3,427 | +19 | +0.6% | 305,200 |
| 2023/08/30 | 3,412 | 3,437 | 3,384 | 3,408 | -1 | ±0% | 1,130,600 |
| 2023/08/29 | 3,432 | 3,432 | 3,368 | 3,409 | -23 | -0.7% | 556,300 |
| 2023/08/28 | 3,400 | 3,439 | 3,385 | 3,432 | +56 | +1.7% | 371,800 |
| 2023/08/25 | 3,331 | 3,403 | 3,314 | 3,376 | -45 | -1.3% | 770,000 |
| 2023/08/24 | 3,479 | 3,479 | 3,416 | 3,421 | -73 | -2.1% | 618,000 |
| 2023/08/23 | 3,374 | 3,494 | 3,362 | 3,494 | +104 | +3.1% | 495,300 |
| 2023/08/22 | 3,410 | 3,415 | 3,369 | 3,390 | -31 | -0.9% | 350,000 |
| 2023/08/21 | 3,420 | 3,440 | 3,387 | 3,421 | +1 | ±0% | 248,000 |
| 2023/08/18 | 3,437 | 3,452 | 3,410 | 3,420 | -53 | -1.5% | 321,200 |
| 2023/08/17 | 3,436 | 3,479 | 3,407 | 3,473 | +38 | +1.1% | 368,500 |
| 2023/08/16 | 3,440 | 3,445 | 3,408 | 3,435 | -14 | -0.4% | 221,100 |
| 2023/08/15 | 3,407 | 3,485 | 3,405 | 3,449 | +24 | +0.7% | 345,500 |
| 2023/08/14 | 3,457 | 3,458 | 3,402 | 3,425 | -20 | -0.6% | 316,700 |
| 2023/08/10 | 3,467 | 3,490 | 3,439 | 3,445 | -22 | -0.6% | 435,300 |
| 2023/08/09 | 3,341 | 3,483 | 3,341 | 3,467 | +141 | +4.2% | 814,400 |
| 2023/08/08 | 3,322 | 3,373 | 3,302 | 3,326 | +30 | +0.9% | 677,900 |
| 2023/08/07 | 3,178 | 3,329 | 3,144 | 3,296 | +90 | +2.8% | 1,172,800 |
| 2023/08/04 | 3,256 | 3,399 | 3,193 | 3,206 | -190 | -5.6% | 1,822,700 |
| 2023/08/03 | 3,345 | 3,420 | 3,336 | 3,396 | +8 | +0.2% | 803,200 |
| 2023/08/02 | 3,410 | 3,451 | 3,377 | 3,388 | -54 | -1.6% | 756,200 |
| 2023/08/01 | 3,495 | 3,495 | 3,425 | 3,442 | -79 | -2.2% | 743,400 |
| 2023/07/31 | 3,535 | 3,541 | 3,496 | 3,521 | +38 | +1.1% | 407,300 |
| 2023/07/28 | 3,452 | 3,490 | 3,425 | 3,483 | -8 | -0.2% | 383,800 |
| 2023/07/27 | 3,404 | 3,499 | 3,394 | 3,491 | +64 | +1.9% | 255,900 |
| 2023/07/26 | 3,430 | 3,439 | 3,404 | 3,427 | -11 | -0.3% | 129,800 |
| 2023/07/25 | 3,430 | 3,447 | 3,418 | 3,438 | -5 | -0.1% | 245,000 |
| 2023/07/24 | 3,447 | 3,460 | 3,420 | 3,443 | +2 | +0.1% | 230,000 |
| 2023/07/21 | 3,434 | 3,448 | 3,413 | 3,441 | -8 | -0.2% | 225,600 |
| 2023/07/20 | 3,475 | 3,475 | 3,438 | 3,449 | -41 | -1.2% | 212,100 |
| 2023/07/19 | 3,463 | 3,490 | 3,446 | 3,490 | +50 | +1.5% | 274,600 |
| 2023/07/18 | 3,415 | 3,448 | 3,407 | 3,440 | +20 | +0.6% | 195,700 |
| 2023/07/14 | 3,408 | 3,443 | 3,390 | 3,420 | +11 | +0.3% | 331,500 |
151～
200
件表示中 / 2346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 | 300,400円 | +5.1% | -8.1% | 1.00% | 30.11倍 | 2.12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 |
| ＩＩＪ | 243,100円 | +13.2% | +11.1% | 1.41% | 20.75倍 | 3.73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 |
| フジＨＤ | 188,000円 | +5.6% | +3.1% | 2.66% | 13.88倍 | 0.47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 |
| ＢＩＰＲＯＧＹ | 385,300円 | +4.0% | +3.9% | 2.60% | 15.81倍 | 2.33倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷持分会社。金融中心に空運、流通など幅広い業種と取引 |
| 富士ソフト | 614,000円 | +5.4% | +10.8% | 1.37% | 18.40倍 | 3.12倍 |
|
ソフト開発の独立系大手。ＦＡ、自動車向け組み込み系に強み。金融、流通向けなど業務系成長 |
市場注目の銘柄
チャート関連のコラム
