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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 2024/07/18 | 2,805 | 2,846.5 | 2,800.5 | 2,822.5 | -14 | -0.5% | 371,600 |
| 2024/07/17 | 2,845 | 2,855 | 2,816.5 | 2,836.5 | -13 | -0.5% | 514,000 |
| 2024/07/16 | 2,899 | 2,919 | 2,847.5 | 2,849.5 | -21.5 | -0.7% | 550,100 |
| 2024/07/12 | 2,825 | 2,877 | 2,821.5 | 2,871 | +45 | +1.6% | 683,100 |
| 2024/07/11 | 2,808.5 | 2,833.5 | 2,791 | 2,826 | +18.5 | +0.7% | 635,500 |
| 2024/07/10 | 2,897.5 | 2,899.5 | 2,803.5 | 2,807.5 | -96.5 | -3.3% | 1,156,100 |
| 2024/07/09 | 2,798.5 | 2,918.5 | 2,790.5 | 2,904 | +132.5 | +4.8% | 2,180,500 |
| 2024/07/08 | 2,680 | 2,771.5 | 2,677.5 | 2,771.5 | +101 | +3.8% | 1,186,300 |
| 2024/07/05 | 2,699.5 | 2,732 | 2,658 | 2,670.5 | -40 | -1.5% | 1,021,500 |
| 2024/07/04 | 2,698.5 | 2,747.5 | 2,681 | 2,710.5 | +44.5 | +1.7% | 1,931,100 |
| 2024/07/03 | 2,639 | 2,684.5 | 2,621.5 | 2,666 | +52.5 | +2% | 1,714,200 |
| 2024/07/02 | 2,660 | 2,726.5 | 2,557 | 2,613.5 | -64.5 | -2.4% | 3,435,700 |
| 2024/07/01 | 2,590 | 2,678 | 2,585 | 2,678 | +98.5 | +3.8% | 2,185,400 |
| 2024/06/28 | 2,697.5 | 2,733 | 2,501 | 2,579.5 | -218 | -7.8% | 6,967,700 |
| 2024/06/27 | 2,782 | 2,815.5 | 2,772 | 2,797.5 | -7 | -0.2% | 633,400 |
| 2024/06/26 | 2,820 | 2,833 | 2,760 | 2,804.5 | -42 | -1.5% | 1,633,900 |
| 2024/06/25 | 2,747.5 | 2,846.5 | 2,701 | 2,846.5 | +99 | +3.6% | 1,847,000 |
| 2024/06/24 | 2,765 | 2,813.5 | 2,643 | 2,747.5 | -239.5 | -8% | 4,394,200 |
| 2024/06/21 | 2,967.5 | 3,050 | 2,964.5 | 2,987 | +6 | +0.2% | 814,300 |
| 2024/06/20 | 3,001 | 3,045 | 2,919.5 | 2,981 | +6.5 | +0.2% | 559,400 |
| 2024/06/19 | 2,890.5 | 2,988 | 2,876 | 2,974.5 | +117.5 | +4.1% | 930,200 |
| 2024/06/18 | 2,850 | 2,872 | 2,817.5 | 2,857 | +5.5 | +0.2% | 770,700 |
| 2024/06/17 | 2,970 | 2,970.5 | 2,825 | 2,851.5 | -293.5 | -9.3% | 1,569,000 |
| 2024/06/14 | 2,981.5 | 3,160 | 2,977 | 3,145 | +118 | +3.9% | 945,900 |
| 2024/06/13 | 3,051 | 3,067 | 2,973 | 3,027 | -77 | -2.5% | 807,700 |
| 2024/06/12 | 3,221 | 3,232 | 3,092 | 3,104 | -99 | -3.1% | 375,500 |
| 2024/06/11 | 3,165 | 3,233 | 3,119 | 3,203 | -30 | -0.9% | 625,800 |
| 2024/06/10 | 3,233 | 3,321 | 3,216 | 3,233 | -132 | -3.9% | 605,100 |
| 2024/06/07 | 3,311 | 3,368 | 3,305 | 3,365 | +40 | +1.2% | 197,800 |
151～
200
件表示中 / 2565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 | 383,800円 | +5.3% | -19.9% | 0.78% | 62.50倍 | 2.95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 |
| ＧＭＯＰＧ | 791,600円 | +13.0% | +4.4% | 1.57% | 32.44倍 | 5.83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 | 724,700円 | +14.4% | +12.7% | 1.38% | 34.69倍 | 3.52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 |
| ＩＩＪ | 258,100円 | +13.0% | +5.8% | 1.36% | 22.17倍 | 3.49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 |
| ＢＩＰＲＯＧＹ | 452,700円 | +6.7% | +3.9% | 2.21% | 18.14倍 | 2.77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
