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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 3,741 | 3,866 | 3,709 | 3,818 | +118 | +3.2% | 1,126,200 |
| 2025/06/12 | 3,683 | 3,701 | 3,659 | 3,700 | +44 | +1.2% | 335,900 |
| 2025/06/11 | 3,719 | 3,719 | 3,653 | 3,656 | -54 | -1.5% | 298,300 |
| 2025/06/10 | 3,705 | 3,727 | 3,662 | 3,710 | +6 | +0.2% | 494,500 |
| 2025/06/09 | 3,640 | 3,704 | 3,617 | 3,704 | +21 | +0.6% | 512,500 |
| 2025/06/06 | 3,707 | 3,742 | 3,683 | 3,683 | -33 | -0.9% | 455,300 |
| 2025/06/05 | 3,720 | 3,768 | 3,672 | 3,716 | +1 | ±0% | 571,100 |
| 2025/06/04 | 3,649 | 3,730 | 3,622 | 3,715 | +132 | +3.7% | 695,900 |
| 2025/06/03 | 3,553 | 3,593 | 3,535 | 3,583 | +12 | +0.3% | 520,700 |
| 2025/06/02 | 3,637 | 3,644 | 3,550 | 3,571 | -4 | -0.1% | 671,000 |
| 2025/05/30 | 3,560 | 3,584 | 3,527 | 3,575 | +8 | +0.2% | 1,156,000 |
| 2025/05/29 | 3,637 | 3,637 | 3,505 | 3,567 | -96 | -2.6% | 1,701,200 |
| 2025/05/28 | 3,801 | 3,812 | 3,663 | 3,663 | -137 | -3.6% | 822,400 |
| 2025/05/27 | 3,780 | 3,843 | 3,776 | 3,800 | +11 | +0.3% | 384,600 |
| 2025/05/26 | 3,835 | 3,844 | 3,740 | 3,789 | -49 | -1.3% | 462,100 |
| 2025/05/23 | 3,796 | 3,940 | 3,768 | 3,838 | +151 | +4.1% | 1,476,200 |
| 2025/05/22 | 3,693 | 3,749 | 3,665 | 3,687 | -70 | -1.9% | 452,600 |
| 2025/05/21 | 3,844 | 3,844 | 3,725 | 3,757 | -49 | -1.3% | 398,400 |
| 2025/05/20 | 3,906 | 3,944 | 3,771 | 3,806 | -108 | -2.8% | 566,400 |
| 2025/05/19 | 3,960 | 3,990 | 3,871 | 3,914 | -102 | -2.5% | 832,500 |
| 2025/05/16 | 3,769 | 4,040 | 3,740 | 4,016 | +309 | +8.3% | 1,165,100 |
| 2025/05/15 | 3,692 | 3,732 | 3,656 | 3,707 | -50 | -1.3% | 405,000 |
| 2025/05/14 | 3,796 | 3,811 | 3,701 | 3,757 | -4 | -0.1% | 769,200 |
| 2025/05/13 | 3,599 | 3,804 | 3,583 | 3,761 | +190 | +5.3% | 881,600 |
| 2025/05/12 | 3,512 | 3,613 | 3,505 | 3,571 | +68 | +1.9% | 856,100 |
| 2025/05/09 | 3,482 | 3,594 | 3,417 | 3,503 | -49 | -1.4% | 1,425,500 |
| 2025/05/08 | 3,599 | 3,603 | 3,479 | 3,552 | -67 | -1.9% | 1,165,500 |
| 2025/05/07 | 3,688 | 3,697 | 3,593 | 3,619 | -84 | -2.3% | 1,023,000 |
| 2025/05/02 | 3,703 | 3,742 | 3,664 | 3,703 | -48 | -1.3% | 557,300 |
| 2025/05/01 | 3,696 | 3,788 | 3,640 | 3,751 | -85 | -2.2% | 734,000 |
| 2025/04/30 | 3,730 | 3,845 | 3,714 | 3,836 | +112 | +3% | 630,600 |
| 2025/04/28 | 3,741 | 3,747 | 3,706 | 3,724 | -22 | -0.6% | 337,300 |
| 2025/04/25 | 3,650 | 3,754 | 3,638 | 3,746 | +72 | +2% | 489,900 |
| 2025/04/24 | 3,732 | 3,745 | 3,658 | 3,674 | -101 | -2.7% | 559,300 |
| 2025/04/23 | 3,859 | 3,872 | 3,735 | 3,775 | -45 | -1.2% | 571,800 |
| 2025/04/22 | 3,860 | 3,860 | 3,801 | 3,820 | -45 | -1.2% | 394,200 |
| 2025/04/21 | 3,899 | 3,922 | 3,842 | 3,865 | -1 | ±0% | 668,000 |
| 2025/04/18 | 3,814 | 3,871 | 3,795 | 3,866 | +53 | +1.4% | 546,600 |
| 2025/04/17 | 3,751 | 3,852 | 3,751 | 3,813 | -5 | -0.1% | 512,500 |
| 2025/04/16 | 3,880 | 3,880 | 3,779 | 3,818 | -39 | -1% | 442,400 |
| 2025/04/15 | 3,873 | 3,889 | 3,842 | 3,857 | -16 | -0.4% | 524,300 |
| 2025/04/14 | 3,942 | 3,983 | 3,854 | 3,873 | +1 | ±0% | 705,500 |
| 2025/04/11 | 3,900 | 3,913 | 3,808 | 3,872 | -58 | -1.5% | 1,196,900 |
| 2025/04/10 | 3,812 | 3,944 | 3,734 | 3,930 | +262 | +7.1% | 1,373,700 |
| 2025/04/09 | 3,615 | 3,736 | 3,605 | 3,668 | +56 | +1.6% | 850,800 |
| 2025/04/08 | 3,584 | 3,701 | 3,562 | 3,612 | +127 | +3.6% | 742,100 |
| 2025/04/07 | 3,371 | 3,584 | 3,361 | 3,485 | -236 | -6.3% | 1,185,800 |
| 2025/04/04 | 3,760 | 3,844 | 3,653 | 3,721 | -87 | -2.3% | 1,237,900 |
| 2025/04/03 | 3,711 | 3,879 | 3,711 | 3,808 | +194 | +5.4% | 2,346,400 |
| 2025/04/02 | 3,594 | 3,678 | 3,535 | 3,614 | +86 | +2.4% | 752,500 |
1～
50
件表示中 / 2614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 | 384,100円 | +5.0% | +5.4% | 0.78% | 49.38倍 | 2.25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 |
| ＯＢＣ | 844,200円 | +10.0% | +8.5% | 1.26% | 36.58倍 | 3.99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 |
| ＢＩＰＲＯＧＹ | 601,200円 | +4.0% | +9.8% | 2.00% | 20.31倍 | 3.49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 |
| ＩＩＪ | 281,300円 | +7.3% | +15.5% | 1.39% | 21.65倍 | 3.54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 |
| ＳＨＩＦＴ | 173,400円 | +17.5% | +25.5% | 0.00% | 57.76倍 | 12.75倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
市場注目の銘柄
チャート関連のコラム
