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 |
|---|---|---|---|---|---|---|---|
| 2026/09/18 | 3,678 | 3,691 | 3,635 | 3,635 | -30 | -0.8% | 1,024,000 |
| 2026/09/17 | 3,644 | 3,688 | 3,636 | 3,665 | +29 | +0.8% | 216,200 |
| 2026/09/16 | 3,698 | 3,723 | 3,616 | 3,636 | -61 | -1.6% | 313,800 |
| 2026/09/15 | 3,716 | 3,730 | 3,660 | 3,697 | +15 | +0.4% | 242,300 |
| 2026/09/14 | 3,639 | 3,698 | 3,634 | 3,682 | +94 | +2.6% | 275,800 |
| 2026/09/11 | 3,531 | 3,616 | 3,530 | 3,588 | -11 | -0.3% | 356,600 |
| 2026/09/10 | 3,540 | 3,600 | 3,510 | 3,599 | +29 | +0.8% | 234,900 |
| 2026/09/09 | 3,621 | 3,621 | 3,553 | 3,570 | -51 | -1.4% | 215,900 |
| 2026/09/08 | 3,580 | 3,645 | 3,560 | 3,621 | +30 | +0.8% | 215,400 |
| 2026/09/07 | 3,603 | 3,634 | 3,551 | 3,591 | -58 | -1.6% | 413,800 |
| 2026/09/04 | 3,669 | 3,679 | 3,624 | 3,649 | -17 | -0.5% | 490,500 |
| 2026/09/03 | 3,723 | 3,723 | 3,647 | 3,666 | -57 | -1.5% | 297,200 |
| 2026/09/02 | 3,730 | 3,752 | 3,688 | 3,723 | -33 | -0.9% | 423,700 |
| 2026/09/01 | 3,764 | 3,797 | 3,737 | 3,756 | +46 | +1.2% | 421,500 |
| 2026/08/31 | 3,768 | 3,787 | 3,698 | 3,710 | -39 | -1% | 350,200 |
| 2026/08/28 | 3,689 | 3,763 | 3,673 | 3,749 | +77 | +2.1% | 332,600 |
| 2026/08/27 | 3,657 | 3,697 | 3,638 | 3,672 | -13 | -0.4% | 341,300 |
| 2026/08/26 | 3,687 | 3,760 | 3,666 | 3,685 | +2 | +0.1% | 251,000 |
| 2026/08/25 | 3,677 | 3,683 | 3,606 | 3,683 | +46 | +1.3% | 351,100 |
| 2026/08/24 | 3,540 | 3,662 | 3,540 | 3,637 | +111 | +3.1% | 752,300 |
| 2026/08/21 | 3,555 | 3,567 | 3,482 | 3,526 | -30 | -0.8% | 388,100 |
| 2026/08/20 | 3,580 | 3,606 | 3,531 | 3,556 | -14 | -0.4% | 514,200 |
| 2026/08/19 | 3,597 | 3,621 | 3,541 | 3,570 | +40 | +1.1% | 555,400 |
| 2026/08/18 | 3,484 | 3,538 | 3,476 | 3,530 | +7 | +0.2% | 428,500 |
| 2026/08/17 | 3,532 | 3,550 | 3,488 | 3,523 | +2 | +0.1% | 365,300 |
| 2026/08/14 | 3,369 | 3,566 | 3,334 | 3,521 | -58 | -1.6% | 771,300 |
| 2026/08/13 | 3,592 | 3,609 | 3,533 | 3,579 | -23 | -0.6% | 345,500 |
| 2026/08/12 | 3,588 | 3,602 | 3,543 | 3,602 | +31 | +0.9% | 384,600 |
| 2026/08/10 | 3,517 | 3,605 | 3,503 | 3,571 | -16 | -0.4% | 358,300 |
| 2026/08/07 | 3,500 | 3,587 | 3,489 | 3,587 | +68 | +1.9% | 397,700 |
| 2026/08/06 | 3,499 | 3,561 | 3,489 | 3,519 | +61 | +1.8% | 404,600 |
| 2026/08/05 | 3,475 | 3,475 | 3,410 | 3,458 | +14 | +0.4% | 352,200 |
| 2026/08/04 | 3,399 | 3,461 | 3,361 | 3,444 | +56 | +1.7% | 754,800 |
| 2026/08/03 | 3,415 | 3,458 | 3,356 | 3,388 | -85 | -2.4% | 891,400 |
| 2026/07/31 | 3,492 | 3,578 | 3,466 | 3,473 | -107 | -3% | 663,000 |
| 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 |
1～
50
件表示中 / 2924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 | 363,500円 | +6.2% | +2.6% | 0.83% | 534.56倍 | 2.18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 |
| コーエーテクモ | 170,000円 | +1.8% | -26.3% | 2.82% | 18.33倍 | 2.09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 | 287,000円 | +10.4% | +10.5% | 0.78% | 31.12倍 | 5.31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 | 475,000円 | +8.4% | +9.5% | 2.95% | 14.26倍 | 2.56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 |
| 東 映 | 605,000円 | +2.0% | -23.3% | 0.20% | 30.00倍 | 1.30倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
市場注目の銘柄
チャート関連のコラム
