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 |
|---|---|---|---|---|---|---|---|
| 2017/04/10 | 1,555 | 1,562 | 1,545 | 1,557 | +5 | +0.3% | 151,100 |
| 2017/04/07 | 1,550 | 1,574 | 1,541 | 1,552 | +17 | +1.1% | 227,200 |
| 2017/04/06 | 1,592 | 1,600 | 1,534 | 1,535 | -60 | -3.8% | 268,400 |
| 2017/04/05 | 1,595 | 1,622 | 1,589 | 1,595 | -11 | -0.7% | 223,000 |
| 2017/04/04 | 1,575 | 1,614 | 1,571 | 1,606 | +34 | +2.2% | 314,000 |
| 2017/04/03 | 1,593 | 1,599 | 1,561 | 1,572 | -24 | -1.5% | 278,600 |
| 2017/03/31 | 1,613 | 1,628 | 1,596 | 1,596 | +2 | +0.1% | 216,000 |
| 2017/03/30 | 1,617 | 1,629 | 1,589 | 1,594 | -19 | -1.2% | 139,900 |
| 2017/03/29 | 1,603 | 1,619 | 1,601 | 1,613 | -2 | -0.1% | 94,200 |
| 2017/03/28 | 1,602 | 1,623 | 1,602 | 1,615 | +12 | +0.7% | 209,000 |
| 2017/03/27 | 1,622 | 1,641 | 1,602 | 1,603 | -13 | -0.8% | 216,200 |
| 2017/03/24 | 1,620 | 1,625 | 1,602 | 1,616 | -9 | -0.6% | 211,700 |
| 2017/03/23 | 1,643 | 1,647 | 1,619 | 1,625 | -12 | -0.7% | 152,900 |
| 2017/03/22 | 1,631 | 1,646 | 1,626 | 1,637 | -18 | -1.1% | 166,000 |
| 2017/03/21 | 1,635 | 1,670 | 1,635 | 1,655 | +17 | +1% | 158,100 |
| 2017/03/17 | 1,637 | 1,643 | 1,622 | 1,638 | +12 | +0.7% | 237,900 |
| 2017/03/16 | 1,616 | 1,632 | 1,609 | 1,626 | +6 | +0.4% | 125,000 |
| 2017/03/15 | 1,645 | 1,645 | 1,618 | 1,620 | -38 | -2.3% | 173,800 |
| 2017/03/14 | 1,640 | 1,662 | 1,629 | 1,658 | +28 | +1.7% | 163,800 |
| 2017/03/13 | 1,655 | 1,655 | 1,625 | 1,630 | -25 | -1.5% | 238,100 |
| 2017/03/10 | 1,668 | 1,670 | 1,638 | 1,655 | +1 | +0.1% | 231,500 |
| 2017/03/09 | 1,658 | 1,661 | 1,631 | 1,654 | +5 | +0.3% | 175,800 |
| 2017/03/08 | 1,630 | 1,652 | 1,629 | 1,649 | +17 | +1% | 210,400 |
| 2017/03/07 | 1,634 | 1,643 | 1,618 | 1,632 | ±0 | ±0% | 243,200 |
| 2017/03/06 | 1,637 | 1,637 | 1,613 | 1,632 | -30 | -1.8% | 385,300 |
| 2017/03/03 | 1,674 | 1,676 | 1,626 | 1,662 | -18 | -1.1% | 301,000 |
| 2017/03/02 | 1,687 | 1,688 | 1,664 | 1,680 | -7 | -0.4% | 301,600 |
| 2017/03/01 | 1,677 | 1,693 | 1,668 | 1,687 | +17 | +1% | 200,000 |
| 2017/02/28 | 1,701 | 1,701 | 1,666 | 1,670 | -30 | -1.8% | 191,700 |
| 2017/02/27 | 1,683 | 1,700 | 1,660 | 1,700 | +26 | +1.6% | 283,600 |
| 2017/02/24 | 1,673 | 1,694 | 1,671 | 1,674 | +3 | +0.2% | 211,700 |
| 2017/02/23 | 1,671 | 1,694 | 1,665 | 1,671 | +7 | +0.4% | 431,100 |
| 2017/02/22 | 1,620 | 1,665 | 1,612 | 1,664 | +50 | +3.1% | 343,500 |
| 2017/02/21 | 1,620 | 1,623 | 1,592 | 1,614 | -6 | -0.4% | 380,000 |
| 2017/02/20 | 1,618 | 1,624 | 1,603 | 1,620 | -7 | -0.4% | 248,700 |
| 2017/02/17 | 1,630 | 1,635 | 1,609 | 1,627 | -23 | -1.4% | 341,100 |
| 2017/02/16 | 1,645 | 1,664 | 1,638 | 1,650 | +21 | +1.3% | 276,100 |
| 2017/02/15 | 1,640 | 1,648 | 1,617 | 1,629 | -1 | -0.1% | 301,100 |
| 2017/02/14 | 1,662 | 1,664 | 1,628 | 1,630 | -22 | -1.3% | 301,800 |
| 2017/02/13 | 1,630 | 1,660 | 1,621 | 1,652 | +30 | +1.8% | 424,200 |
| 2017/02/10 | 1,700 | 1,731 | 1,606 | 1,622 | -89 | -5.2% | 662,100 |
| 2017/02/09 | 1,702 | 1,718 | 1,693 | 1,711 | ±0 | ±0% | 157,600 |
| 2017/02/08 | 1,704 | 1,712 | 1,690 | 1,711 | -2 | -0.1% | 188,900 |
| 2017/02/07 | 1,711 | 1,723 | 1,706 | 1,713 | -9 | -0.5% | 133,100 |
| 2017/02/06 | 1,719 | 1,724 | 1,701 | 1,722 | +21 | +1.2% | 128,800 |
| 2017/02/03 | 1,730 | 1,734 | 1,700 | 1,701 | -40 | -2.3% | 242,300 |
| 2017/02/02 | 1,748 | 1,765 | 1,734 | 1,741 | -3 | -0.2% | 246,800 |
| 2017/02/01 | 1,733 | 1,756 | 1,724 | 1,744 | -1 | -0.1% | 219,800 |
| 2017/01/31 | 1,744 | 1,763 | 1,737 | 1,745 | -21 | -1.2% | 206,200 |
| 2017/01/30 | 1,752 | 1,771 | 1,735 | 1,766 | +17 | +1% | 188,500 |
1951～
2000
件表示中 / 2567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 | 372,100円 | +5.3% | -19.9% | 0.81% | 60.59倍 | 2.87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 |
| 東映アニメ | 310,500円 | +1.5% | +4.0% | 1.00% | 32.56倍 | 4.59倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
| ＧＭＯＰＧ | 801,200円 | +13.0% | +4.4% | 1.55% | 32.83倍 | 5.91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 | 724,100円 | +14.4% | +12.7% | 1.38% | 34.66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 | 273,900円 | +13.0% | +5.8% | 1.28% | 23.52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 |
市場注目の銘柄
チャート関連のコラム
