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 |
|---|---|---|---|---|---|---|---|
| 2016/08/29 | 1,241 | 1,247 | 1,234 | 1,242 | +20 | +1.6% | 205,200 |
| 2016/08/26 | 1,228 | 1,230 | 1,216 | 1,222 | -5 | -0.4% | 271,500 |
| 2016/08/25 | 1,232 | 1,232 | 1,219 | 1,227 | +2 | +0.2% | 235,100 |
| 2016/08/24 | 1,212 | 1,226 | 1,201 | 1,225 | +31 | +2.6% | 193,400 |
| 2016/08/23 | 1,222 | 1,222 | 1,190 | 1,194 | -20 | -1.6% | 277,800 |
| 2016/08/22 | 1,200 | 1,235 | 1,190 | 1,214 | +41 | +3.5% | 489,400 |
| 2016/08/19 | 1,162 | 1,192 | 1,157 | 1,173 | +11 | +0.9% | 368,900 |
| 2016/08/18 | 1,201 | 1,214 | 1,160 | 1,162 | -44 | -3.6% | 789,800 |
| 2016/08/17 | 1,260 | 1,265 | 1,199 | 1,206 | -56 | -4.4% | 830,400 |
| 2016/08/16 | 1,280 | 1,283 | 1,260 | 1,262 | -25 | -1.9% | 566,200 |
| 2016/08/15 | 1,308 | 1,314 | 1,281 | 1,287 | -37 | -2.8% | 621,300 |
| 2016/08/12 | 1,340 | 1,357 | 1,300 | 1,324 | -38 | -2.8% | 475,700 |
| 2016/08/10 | 1,369 | 1,379 | 1,358 | 1,362 | -14 | -1% | 218,300 |
| 2016/08/09 | 1,325 | 1,384 | 1,313 | 1,376 | +47 | +3.5% | 361,300 |
| 2016/08/08 | 1,310 | 1,332 | 1,286 | 1,329 | +25 | +1.9% | 457,500 |
| 2016/08/05 | 1,460 | 1,508 | 1,302 | 1,304 | -121 | -8.5% | 1,015,200 |
| 2016/08/04 | 1,366 | 1,446 | 1,366 | 1,425 | +58 | +4.2% | 408,200 |
| 2016/08/03 | 1,367 | 1,379 | 1,346 | 1,367 | ±0 | ±0% | 232,300 |
| 2016/08/02 | 1,355 | 1,380 | 1,346 | 1,367 | +8 | +0.6% | 195,400 |
| 2016/08/01 | 1,351 | 1,363 | 1,335 | 1,359 | -35 | -2.5% | 324,700 |
| 2016/07/29 | 1,383 | 1,396 | 1,365 | 1,394 | +10 | +0.7% | 278,800 |
| 2016/07/28 | 1,394 | 1,397 | 1,364 | 1,384 | -16 | -1.1% | 139,100 |
| 2016/07/27 | 1,407 | 1,414 | 1,390 | 1,400 | +8 | +0.6% | 138,400 |
| 2016/07/26 | 1,390 | 1,402 | 1,364 | 1,392 | -7 | -0.5% | 203,500 |
| 2016/07/25 | 1,435 | 1,435 | 1,395 | 1,399 | -36 | -2.5% | 202,300 |
| 2016/07/22 | 1,424 | 1,437 | 1,417 | 1,435 | +5 | +0.3% | 122,000 |
| 2016/07/21 | 1,457 | 1,457 | 1,422 | 1,430 | -18 | -1.2% | 135,400 |
| 2016/07/20 | 1,440 | 1,452 | 1,417 | 1,448 | +8 | +0.6% | 244,700 |
| 2016/07/19 | 1,407 | 1,445 | 1,398 | 1,440 | +33 | +2.3% | 284,200 |
| 2016/07/15 | 1,448 | 1,449 | 1,398 | 1,407 | -57 | -3.9% | 288,000 |
| 2016/07/14 | 1,459 | 1,478 | 1,450 | 1,464 | +13 | +0.9% | 288,300 |
| 2016/07/13 | 1,470 | 1,470 | 1,446 | 1,451 | -3 | -0.2% | 436,000 |
| 2016/07/12 | 1,470 | 1,473 | 1,444 | 1,454 | +10 | +0.7% | 348,600 |
| 2016/07/11 | 1,430 | 1,460 | 1,422 | 1,444 | +54 | +3.9% | 309,100 |
| 2016/07/08 | 1,418 | 1,427 | 1,388 | 1,390 | -18 | -1.3% | 166,400 |
| 2016/07/07 | 1,424 | 1,430 | 1,399 | 1,408 | -8 | -0.6% | 260,800 |
| 2016/07/06 | 1,407 | 1,442 | 1,382 | 1,416 | -6 | -0.4% | 313,000 |
| 2016/07/05 | 1,378 | 1,423 | 1,371 | 1,422 | +44 | +3.2% | 318,200 |
| 2016/07/04 | 1,384 | 1,389 | 1,370 | 1,378 | +7 | +0.5% | 170,900 |
| 2016/07/01 | 1,359 | 1,390 | 1,341 | 1,371 | +27 | +2% | 184,900 |
| 2016/06/30 | 1,366 | 1,372 | 1,337 | 1,344 | -15 | -1.1% | 221,300 |
| 2016/06/29 | 1,366 | 1,393 | 1,353 | 1,359 | -7 | -0.5% | 430,100 |
| 2016/06/28 | 1,347 | 1,389 | 1,324 | 1,366 | -1 | -0.1% | 345,600 |
| 2016/06/27 | 1,292 | 1,372 | 1,291 | 1,367 | +94 | +7.4% | 446,200 |
| 2016/06/24 | 1,414 | 1,415 | 1,258 | 1,273 | -137 | -9.7% | 563,500 |
| 2016/06/23 | 1,388 | 1,413 | 1,382 | 1,410 | +28 | +2% | 389,700 |
| 2016/06/22 | 1,395 | 1,398 | 1,364 | 1,382 | -9 | -0.6% | 456,900 |
| 2016/06/21 | 1,375 | 1,395 | 1,375 | 1,391 | +11 | +0.8% | 316,700 |
| 2016/06/20 | 1,360 | 1,388 | 1,358 | 1,380 | +38 | +2.8% | 401,400 |
| 2016/06/17 | 1,337 | 1,359 | 1,332 | 1,342 | +21 | +1.6% | 468,900 |
2101～
2150
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
