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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 4,350 | 4,445 | 4,230 | 4,346 | +601 | +16% | 11,948,600 |
| 2024/11/19 | 3,032 | 3,745 | 2,991 | 3,745 | +700 | +23% | 528,400 |
| 2024/11/18 | 2,990 | 3,057 | 2,985.5 | 3,045 | +25 | +0.8% | 635,400 |
| 2024/11/15 | 2,943 | 3,026 | 2,933.5 | 3,020 | +94.5 | +3.2% | 802,500 |
| 2024/11/14 | 2,930 | 2,973 | 2,910 | 2,925.5 | -4.5 | -0.2% | 778,000 |
| 2024/11/13 | 2,978 | 2,981 | 2,895 | 2,930 | -50 | -1.7% | 608,700 |
| 2024/11/12 | 2,980 | 3,013 | 2,932 | 2,980 | -20 | -0.7% | 1,210,200 |
| 2024/11/11 | 2,897 | 3,000 | 2,887 | 3,000 | +135.5 | +4.7% | 1,613,700 |
| 2024/11/08 | 3,005 | 3,079 | 2,860.5 | 2,864.5 | -420.5 | -12.8% | 2,057,700 |
| 2024/11/07 | 3,294 | 3,332 | 3,250 | 3,285 | -24 | -0.7% | 625,700 |
| 2024/11/06 | 3,224 | 3,343 | 3,217 | 3,309 | +19 | +0.6% | 362,000 |
| 2024/11/05 | 3,252 | 3,312 | 3,230 | 3,290 | -16 | -0.5% | 329,600 |
| 2024/11/01 | 3,300 | 3,357 | 3,290 | 3,306 | -37 | -1.1% | 247,800 |
| 2024/10/31 | 3,319 | 3,356 | 3,311 | 3,343 | -26 | -0.8% | 357,800 |
| 2024/10/30 | 3,333 | 3,389 | 3,333 | 3,369 | +78 | +2.4% | 703,700 |
| 2024/10/29 | 3,248 | 3,301 | 3,217 | 3,291 | +43 | +1.3% | 271,300 |
| 2024/10/28 | 3,199 | 3,271 | 3,186 | 3,248 | +73 | +2.3% | 362,600 |
| 2024/10/25 | 3,216 | 3,224 | 3,140 | 3,175 | -48 | -1.5% | 380,700 |
| 2024/10/24 | 3,338 | 3,389 | 3,210 | 3,223 | +13 | +0.4% | 1,062,800 |
| 2024/10/23 | 3,243 | 3,255 | 3,193 | 3,210 | -48 | -1.5% | 529,900 |
| 2024/10/22 | 3,373 | 3,376 | 3,238 | 3,258 | -119 | -3.5% | 653,900 |
| 2024/10/21 | 3,416 | 3,431 | 3,365 | 3,377 | ±0 | ±0% | 280,200 |
| 2024/10/18 | 3,433 | 3,434 | 3,374 | 3,377 | -35 | -1% | 214,300 |
| 2024/10/17 | 3,430 | 3,447 | 3,379 | 3,412 | -7 | -0.2% | 540,400 |
| 2024/10/16 | 3,355 | 3,442 | 3,352 | 3,419 | +53 | +1.6% | 599,000 |
| 2024/10/15 | 3,337 | 3,383 | 3,317 | 3,366 | +66 | +2% | 344,000 |
| 2024/10/11 | 3,312 | 3,324 | 3,288 | 3,300 | -24 | -0.7% | 293,900 |
| 2024/10/10 | 3,374 | 3,374 | 3,312 | 3,324 | -18 | -0.5% | 310,700 |
| 2024/10/09 | 3,355 | 3,398 | 3,338 | 3,342 | -3 | -0.1% | 338,100 |
| 2024/10/08 | 3,260 | 3,345 | 3,259 | 3,345 | +30 | +0.9% | 355,600 |
| 2024/10/07 | 3,322 | 3,344 | 3,291 | 3,315 | +95 | +3% | 602,700 |
| 2024/10/04 | 3,270 | 3,289 | 3,220 | 3,220 | ±0 | ±0% | 460,500 |
| 2024/10/03 | 3,283 | 3,313 | 3,212 | 3,220 | -4 | -0.1% | 389,900 |
| 2024/10/02 | 3,235 | 3,249 | 3,203 | 3,224 | -11 | -0.3% | 348,500 |
| 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 |
151～
200
件表示中 / 2628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 | 385,400円 | +5.0% | +5.4% | 0.78% | 49.54倍 | 2.26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 |
| ＯＢＣ | 833,800円 | +10.0% | +8.5% | 1.27% | 36.13倍 | 3.94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 | 596,300円 | +4.0% | +9.8% | 2.01% | 20.12倍 | 3.45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 |
| ＩＩＪ | 276,000円 | +7.3% | +15.5% | 1.41% | 21.24倍 | 3.47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 |
| ＳＨＩＦＴ | 171,200円 | +17.5% | +25.5% | 0.00% | 57.03倍 | 12.59倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
市場注目の銘柄
チャート関連のコラム
