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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 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 |
| 2024/09/05 | 2,909 | 2,973.5 | 2,893 | 2,962.5 | +5.5 | +0.2% | 404,300 |
| 2024/09/04 | 2,950 | 3,008 | 2,938 | 2,957 | -48 | -1.6% | 501,000 |
| 2024/09/03 | 2,921 | 3,030 | 2,912 | 3,005 | +111.5 | +3.9% | 640,200 |
| 2024/09/02 | 2,901.5 | 2,908 | 2,856 | 2,893.5 | -14 | -0.5% | 364,200 |
| 2024/08/30 | 2,913 | 2,927.5 | 2,890.5 | 2,907.5 | -19 | -0.6% | 498,700 |
| 2024/08/29 | 2,979.5 | 3,010 | 2,915 | 2,926.5 | -64.5 | -2.2% | 981,500 |
| 2024/08/28 | 2,930 | 2,991 | 2,908 | 2,991 | +33 | +1.1% | 430,000 |
| 2024/08/27 | 2,960 | 2,995.5 | 2,929 | 2,958 | -22 | -0.7% | 585,400 |
| 2024/08/26 | 3,017 | 3,027 | 2,975 | 2,980 | -47 | -1.6% | 451,200 |
| 2024/08/23 | 3,043 | 3,047 | 2,995.5 | 3,027 | -21 | -0.7% | 456,800 |
| 2024/08/22 | 2,990 | 3,062 | 2,990 | 3,048 | +41 | +1.4% | 594,400 |
| 2024/08/21 | 2,900 | 3,037 | 2,889.5 | 3,007 | +100 | +3.4% | 958,500 |
| 2024/08/20 | 2,895 | 2,943 | 2,878 | 2,907 | +28.5 | +1% | 438,000 |
| 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 |
201～
250
件表示中 / 2660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 | 349,800円 | +5.0% | +5.4% | 0.86% | 45.03倍 | 2.06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 |
| ＧＭＯＰＧ | 835,700円 | +13.0% | +4.4% | 1.48% | 34.24倍 | 6.09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 |
| ＩＩＪ | 291,900円 | +7.3% | +15.5% | 1.34% | 22.47倍 | 3.67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 |
| ビジョナル | 1,219,000円 | +20.2% | +14.2% | 0.00% | 33.96倍 | 8.32倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
| ラクス | 263,600円 | +21.5% | +46.8% | 0.25% | 40.65倍 | 21.63倍 |
|
「楽楽精算」「楽楽明細」軸に各種クラウドサービスが事業拡大を牽引。ＩＴ人材派遣は譲渡方針 |
市場注目の銘柄
チャート関連のコラム
