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 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 3,311 | 3,368 | 3,305 | 3,365 | +40 | +1.2% | 197,800 |
| 2024/06/06 | 3,348 | 3,370 | 3,321 | 3,325 | -5 | -0.2% | 239,900 |
| 2024/06/05 | 3,297 | 3,369 | 3,291 | 3,330 | +15 | +0.5% | 243,200 |
| 2024/06/04 | 3,310 | 3,348 | 3,282 | 3,315 | +5 | +0.2% | 230,100 |
| 2024/06/03 | 3,283 | 3,310 | 3,257 | 3,310 | +66 | +2% | 365,600 |
| 2024/05/31 | 3,225 | 3,258 | 3,184 | 3,244 | +60 | +1.9% | 382,700 |
| 2024/05/30 | 3,164 | 3,188 | 3,125 | 3,184 | +7 | +0.2% | 272,600 |
| 2024/05/29 | 3,150 | 3,204 | 3,145 | 3,177 | +61 | +2% | 312,200 |
| 2024/05/28 | 3,100 | 3,120 | 3,058 | 3,116 | +5 | +0.2% | 278,100 |
| 2024/05/27 | 3,070 | 3,123 | 3,063 | 3,111 | +11 | +0.4% | 200,100 |
| 2024/05/24 | 3,069 | 3,105 | 3,055 | 3,100 | -39 | -1.2% | 252,600 |
| 2024/05/23 | 3,150 | 3,195 | 3,118 | 3,139 | -11 | -0.3% | 202,100 |
| 2024/05/22 | 3,176 | 3,178 | 3,112 | 3,150 | -29 | -0.9% | 303,700 |
| 2024/05/21 | 3,299 | 3,311 | 3,172 | 3,179 | -84 | -2.6% | 333,700 |
| 2024/05/20 | 3,280 | 3,339 | 3,234 | 3,263 | -42 | -1.3% | 633,600 |
| 2024/05/17 | 3,160 | 3,312 | 3,116 | 3,305 | +146 | +4.6% | 855,600 |
| 2024/05/16 | 3,069 | 3,173 | 3,059 | 3,159 | +107 | +3.5% | 629,200 |
| 2024/05/15 | 3,071 | 3,091 | 3,039 | 3,052 | -17 | -0.6% | 308,100 |
| 2024/05/14 | 2,965 | 3,094 | 2,965 | 3,069 | +129 | +4.4% | 826,300 |
| 2024/05/13 | 2,961 | 2,968 | 2,902.5 | 2,940 | -64 | -2.1% | 613,600 |
| 2024/05/10 | 3,100 | 3,175 | 2,951.5 | 3,004 | +179.5 | +6.4% | 1,590,500 |
| 2024/05/09 | 2,773 | 2,887 | 2,757.5 | 2,824.5 | +101.5 | +3.7% | 817,800 |
| 2024/05/08 | 2,779 | 2,799 | 2,714 | 2,723 | -94 | -3.3% | 555,000 |
| 2024/05/07 | 2,804 | 2,822.5 | 2,768 | 2,817 | +10 | +0.4% | 566,100 |
| 2024/05/02 | 2,861 | 2,866 | 2,788 | 2,807 | -50.5 | -1.8% | 250,000 |
| 2024/05/01 | 2,867 | 2,888 | 2,845 | 2,857.5 | -33 | -1.1% | 397,500 |
| 2024/04/30 | 2,867.5 | 2,904.5 | 2,858.5 | 2,890.5 | +51.5 | +1.8% | 351,800 |
| 2024/04/26 | 2,788.5 | 2,840 | 2,765 | 2,839 | +29.5 | +1.1% | 213,000 |
| 2024/04/25 | 2,837 | 2,837 | 2,784.5 | 2,809.5 | -4 | -0.1% | 167,900 |
| 2024/04/24 | 2,785 | 2,816 | 2,764 | 2,813.5 | +29 | +1% | 333,300 |
| 2024/04/23 | 2,800 | 2,805.5 | 2,757 | 2,784.5 | -15 | -0.5% | 315,500 |
| 2024/04/22 | 2,773.5 | 2,812 | 2,752.5 | 2,799.5 | +59 | +2.2% | 308,000 |
| 2024/04/19 | 2,803 | 2,814.5 | 2,718 | 2,740.5 | -71.5 | -2.5% | 396,400 |
| 2024/04/18 | 2,805 | 2,844 | 2,798 | 2,812 | +9.5 | +0.3% | 304,500 |
| 2024/04/17 | 2,835.5 | 2,877 | 2,801.5 | 2,802.5 | +4.5 | +0.2% | 669,300 |
| 2024/04/16 | 2,757 | 2,814 | 2,741 | 2,798 | +21 | +0.8% | 509,000 |
| 2024/04/15 | 2,790 | 2,808 | 2,753 | 2,777 | +2 | +0.1% | 251,100 |
| 2024/04/12 | 2,785 | 2,794 | 2,754.5 | 2,775 | +26 | +0.9% | 278,400 |
| 2024/04/11 | 2,747 | 2,777.5 | 2,730.5 | 2,749 | -6 | -0.2% | 248,000 |
| 2024/04/10 | 2,800 | 2,808.5 | 2,748 | 2,755 | -34.5 | -1.2% | 326,400 |
| 2024/04/09 | 2,743.5 | 2,792 | 2,737 | 2,789.5 | +46 | +1.7% | 363,100 |
| 2024/04/08 | 2,737 | 2,749.5 | 2,704 | 2,743.5 | +19.5 | +0.7% | 272,800 |
| 2024/04/05 | 2,710 | 2,725.5 | 2,651.5 | 2,724 | +7 | +0.3% | 375,100 |
| 2024/04/04 | 2,693 | 2,717 | 2,677.5 | 2,717 | +46.5 | +1.7% | 403,700 |
| 2024/04/03 | 2,643 | 2,686.5 | 2,640 | 2,670.5 | +20.5 | +0.8% | 384,500 |
| 2024/04/02 | 2,651.5 | 2,660 | 2,641 | 2,650 | -3.5 | -0.1% | 361,700 |
| 2024/04/01 | 2,685 | 2,707.5 | 2,648.5 | 2,653.5 | +1.5 | +0.1% | 358,200 |
| 2024/03/29 | 2,635 | 2,660 | 2,633 | 2,652 | +2 | +0.1% | 379,600 |
| 2024/03/28 | 2,730.5 | 2,740 | 2,641.5 | 2,650 | -80.5 | -2.9% | 647,800 |
| 2024/03/27 | 2,690.5 | 2,765.5 | 2,690 | 2,730.5 | +51.5 | +1.9% | 553,200 |
201～
250
件表示中 / 2566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 | 380,800円 | +5.3% | -19.9% | 0.79% | 62.01倍 | 2.93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 | 310,000円 | +1.5% | +4.0% | 1.00% | 32.51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 | 786,600円 | +13.0% | +4.4% | 1.58% | 32.23倍 | 5.80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 | 711,000円 | +14.4% | +12.7% | 1.41% | 34.04倍 | 3.46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 | 265,000円 | +13.0% | +5.8% | 1.32% | 22.76倍 | 3.59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
