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 |
|---|---|---|---|---|---|---|---|
| 2026/07/30 | 3,622 | 3,647 | 3,554 | 3,580 | -40 | -1.1% | 511,400 |
| 2026/07/29 | 3,600 | 3,668 | 3,578 | 3,620 | +54 | +1.5% | 779,400 |
| 2026/07/28 | 3,540 | 3,581 | 3,510 | 3,566 | +48 | +1.4% | 667,700 |
| 2026/07/27 | 3,481 | 3,528 | 3,445 | 3,518 | +37 | +1.1% | 597,900 |
| 2026/07/24 | 3,467 | 3,492 | 3,437 | 3,481 | -33 | -0.9% | 388,500 |
| 2026/07/23 | 3,497 | 3,554 | 3,464 | 3,514 | -61 | -1.7% | 506,400 |
| 2026/07/22 | 3,568 | 3,585 | 3,514 | 3,575 | -63 | -1.7% | 582,800 |
| 2026/07/21 | 3,699 | 3,699 | 3,620 | 3,638 | -9 | -0.2% | 591,600 |
| 2026/07/17 | 3,703 | 3,721 | 3,616 | 3,647 | -28 | -0.8% | 526,300 |
| 2026/07/16 | 3,689 | 3,696 | 3,640 | 3,675 | -2 | -0.1% | 511,100 |
| 2026/07/15 | 3,661 | 3,702 | 3,645 | 3,677 | -23 | -0.6% | 578,200 |
| 2026/07/14 | 3,797 | 3,821 | 3,651 | 3,700 | -56 | -1.5% | 388,600 |
| 2026/07/13 | 3,797 | 3,813 | 3,728 | 3,756 | -33 | -0.9% | 352,100 |
| 2026/07/10 | 3,786 | 3,804 | 3,745 | 3,789 | -6 | -0.2% | 431,600 |
| 2026/07/09 | 3,772 | 3,815 | 3,759 | 3,795 | -36 | -0.9% | 364,300 |
| 2026/07/08 | 3,825 | 3,853 | 3,787 | 3,831 | +32 | +0.8% | 428,600 |
| 2026/07/07 | 3,734 | 3,836 | 3,693 | 3,799 | +89 | +2.4% | 610,200 |
| 2026/07/06 | 3,673 | 3,714 | 3,638 | 3,710 | +41 | +1.1% | 465,700 |
| 2026/07/03 | 3,701 | 3,720 | 3,640 | 3,669 | +11 | +0.3% | 388,300 |
| 2026/07/02 | 3,678 | 3,758 | 3,623 | 3,658 | +38 | +1% | 607,200 |
| 2026/07/01 | 3,441 | 3,620 | 3,405 | 3,620 | +159 | +4.6% | 675,100 |
| 2026/06/30 | 3,481 | 3,484 | 3,414 | 3,461 | +17 | +0.5% | 622,000 |
| 2026/06/29 | 3,429 | 3,525 | 3,404 | 3,444 | +85 | +2.5% | 1,755,300 |
| 2026/06/26 | 3,350 | 3,384 | 3,303 | 3,359 | -2 | -0.1% | 761,900 |
| 2026/06/25 | 3,299 | 3,365 | 3,232 | 3,361 | +15 | +0.4% | 644,200 |
| 2026/06/24 | 3,257 | 3,354 | 3,226 | 3,346 | +179 | +5.7% | 798,500 |
| 2026/06/23 | 3,245 | 3,277 | 3,145 | 3,167 | -109 | -3.3% | 1,443,000 |
| 2026/06/22 | 3,233 | 3,325 | 3,206 | 3,276 | -2 | -0.1% | 615,700 |
| 2026/06/19 | 3,136 | 3,305 | 3,129 | 3,278 | +94 | +3% | 1,540,200 |
| 2026/06/18 | 3,200 | 3,221 | 3,136 | 3,184 | -5 | -0.2% | 555,300 |
| 2026/06/17 | 3,093 | 3,212 | 3,076 | 3,189 | +81 | +2.6% | 491,900 |
| 2026/06/16 | 3,141 | 3,158 | 3,054 | 3,108 | -42 | -1.3% | 849,100 |
| 2026/06/15 | 3,328 | 3,337 | 3,087 | 3,150 | -219 | -6.5% | 988,300 |
| 2026/06/12 | 3,280 | 3,377 | 3,236 | 3,369 | +59 | +1.8% | 559,200 |
| 2026/06/11 | 3,284 | 3,327 | 3,266 | 3,310 | +42 | +1.3% | 335,900 |
| 2026/06/10 | 3,267 | 3,295 | 3,240 | 3,268 | -35 | -1.1% | 418,400 |
| 2026/06/09 | 3,400 | 3,412 | 3,273 | 3,303 | -81 | -2.4% | 776,400 |
| 2026/06/08 | 3,340 | 3,453 | 3,301 | 3,384 | +26 | +0.8% | 771,900 |
| 2026/06/05 | 3,291 | 3,380 | 3,250 | 3,358 | +116 | +3.6% | 464,300 |
| 2026/06/04 | 3,238 | 3,292 | 3,209 | 3,242 | -99 | -3% | 454,300 |
| 2026/06/03 | 3,329 | 3,390 | 3,264 | 3,341 | -2 | -0.1% | 490,800 |
| 2026/06/02 | 3,278 | 3,370 | 3,216 | 3,343 | +93 | +2.9% | 603,600 |
| 2026/06/01 | 3,190 | 3,277 | 3,171 | 3,250 | +60 | +1.9% | 475,200 |
| 2026/05/29 | 3,170 | 3,252 | 3,158 | 3,190 | +14 | +0.4% | 548,100 |
| 2026/05/28 | 3,182 | 3,195 | 3,149 | 3,176 | -39 | -1.2% | 689,200 |
| 2026/05/27 | 3,150 | 3,223 | 3,142 | 3,215 | +38 | +1.2% | 619,200 |
| 2026/05/26 | 3,213 | 3,223 | 3,150 | 3,177 | -44 | -1.4% | 473,800 |
| 2026/05/25 | 3,222 | 3,225 | 3,123 | 3,221 | -48 | -1.5% | 629,800 |
| 2026/05/22 | 3,233 | 3,293 | 3,217 | 3,269 | -14 | -0.4% | 427,900 |
| 2026/05/21 | 3,286 | 3,356 | 3,250 | 3,283 | -23 | -0.7% | 478,300 |
1～
50
件表示中 / 2889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 | 350,000円 | +6.2% | +2.6% | 0.86% | 88.69倍 | 2.10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 |
| スカパーＪＳＡ | 210,200円 | +5.8% | +10.1% | 2.28% | 22.07倍 | 1.96倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
| コーエーテクモ | 161,800円 | +1.8% | -26.3% | 2.97% | 17.45倍 | 1.98倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| 電通総研 | 268,900円 | +10.4% | +10.5% | 1.67% | 29.16倍 | 4.97倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
| ＢＩＰＲＯＧＹ | 487,400円 | +8.4% | +9.5% | 2.87% | 14.63倍 | 2.63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
