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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 3,500 | 3,528 | 3,465 | 3,520 | +63 | +1.8% | 587,300 |
| 2025/09/17 | 3,421 | 3,499 | 3,417 | 3,457 | +67 | +2% | 717,300 |
| 2025/09/16 | 3,402 | 3,452 | 3,375 | 3,390 | -13 | -0.4% | 320,600 |
| 2025/09/12 | 3,381 | 3,408 | 3,367 | 3,403 | ±0 | ±0% | 485,100 |
| 2025/09/11 | 3,389 | 3,408 | 3,354 | 3,403 | -4 | -0.1% | 542,300 |
| 2025/09/10 | 3,358 | 3,428 | 3,326 | 3,407 | +67 | +2% | 616,900 |
| 2025/09/09 | 3,325 | 3,358 | 3,316 | 3,340 | +45 | +1.4% | 582,700 |
| 2025/09/08 | 3,319 | 3,363 | 3,292 | 3,295 | -24 | -0.7% | 618,400 |
| 2025/09/05 | 3,320 | 3,347 | 3,288 | 3,319 | +34 | +1% | 707,900 |
| 2025/09/04 | 3,279 | 3,294 | 3,232 | 3,285 | +9 | +0.3% | 665,400 |
| 2025/09/03 | 3,309 | 3,314 | 3,269 | 3,276 | -66 | -2% | 681,100 |
| 2025/09/02 | 3,409 | 3,425 | 3,338 | 3,342 | -37 | -1.1% | 517,400 |
| 2025/09/01 | 3,379 | 3,421 | 3,362 | 3,379 | -11 | -0.3% | 439,200 |
| 2025/08/29 | 3,387 | 3,430 | 3,380 | 3,390 | -9 | -0.3% | 588,700 |
| 2025/08/28 | 3,435 | 3,435 | 3,381 | 3,399 | -27 | -0.8% | 607,500 |
| 2025/08/27 | 3,460 | 3,464 | 3,420 | 3,426 | -39 | -1.1% | 565,700 |
| 2025/08/26 | 3,492 | 3,515 | 3,465 | 3,465 | -26 | -0.7% | 437,500 |
| 2025/08/25 | 3,480 | 3,502 | 3,453 | 3,491 | +10 | +0.3% | 431,300 |
| 2025/08/22 | 3,471 | 3,494 | 3,450 | 3,481 | +30 | +0.9% | 420,300 |
| 2025/08/21 | 3,485 | 3,490 | 3,433 | 3,451 | -47 | -1.3% | 751,000 |
| 2025/08/20 | 3,575 | 3,579 | 3,496 | 3,498 | -100 | -2.8% | 743,100 |
| 2025/08/19 | 3,660 | 3,678 | 3,592 | 3,598 | -81 | -2.2% | 625,100 |
| 2025/08/18 | 3,662 | 3,701 | 3,583 | 3,679 | +88 | +2.5% | 1,006,700 |
| 2025/08/15 | 3,577 | 3,616 | 3,560 | 3,591 | +27 | +0.8% | 1,039,300 |
| 2025/08/14 | 3,545 | 3,658 | 3,528 | 3,564 | +45 | +1.3% | 1,187,500 |
| 2025/08/13 | 3,480 | 3,594 | 3,454 | 3,519 | +71 | +2.1% | 1,318,300 |
| 2025/08/12 | 3,425 | 3,482 | 3,412 | 3,448 | +42 | +1.2% | 1,670,200 |
| 2025/08/08 | 3,445 | 3,480 | 3,345 | 3,406 | -389 | -10.3% | 4,745,100 |
| 2025/08/07 | 3,770 | 3,839 | 3,725 | 3,795 | +54 | +1.4% | 920,900 |
| 2025/08/06 | 3,698 | 3,767 | 3,696 | 3,741 | +32 | +0.9% | 539,100 |
| 2025/08/05 | 3,746 | 3,759 | 3,675 | 3,709 | -11 | -0.3% | 550,000 |
| 2025/08/04 | 3,706 | 3,756 | 3,693 | 3,720 | -56 | -1.5% | 551,800 |
| 2025/08/01 | 3,706 | 3,780 | 3,661 | 3,776 | +82 | +2.2% | 769,300 |
| 2025/07/31 | 3,701 | 3,715 | 3,672 | 3,694 | +3 | +0.1% | 545,700 |
| 2025/07/30 | 3,714 | 3,714 | 3,647 | 3,691 | -32 | -0.9% | 690,300 |
| 2025/07/29 | 3,661 | 3,723 | 3,646 | 3,723 | +34 | +0.9% | 536,100 |
| 2025/07/28 | 3,725 | 3,735 | 3,660 | 3,689 | -79 | -2.1% | 837,700 |
| 2025/07/25 | 3,795 | 3,796 | 3,710 | 3,768 | +20 | +0.5% | 680,200 |
| 2025/07/24 | 3,769 | 3,804 | 3,692 | 3,748 | +4 | +0.1% | 683,000 |
| 2025/07/23 | 3,760 | 3,765 | 3,687 | 3,744 | -15 | -0.4% | 868,000 |
| 2025/07/22 | 3,812 | 3,841 | 3,749 | 3,759 | -24 | -0.6% | 466,500 |
| 2025/07/18 | 3,823 | 3,828 | 3,762 | 3,783 | -7 | -0.2% | 388,800 |
| 2025/07/17 | 3,750 | 3,801 | 3,732 | 3,790 | +29 | +0.8% | 469,000 |
| 2025/07/16 | 3,737 | 3,795 | 3,720 | 3,761 | +24 | +0.6% | 316,600 |
| 2025/07/15 | 3,812 | 3,813 | 3,737 | 3,737 | -55 | -1.5% | 518,900 |
| 2025/07/14 | 3,808 | 3,826 | 3,771 | 3,792 | -45 | -1.2% | 415,800 |
| 2025/07/11 | 3,930 | 3,945 | 3,837 | 3,837 | -75 | -1.9% | 524,300 |
| 2025/07/10 | 3,905 | 3,913 | 3,855 | 3,912 | ±0 | ±0% | 395,900 |
| 2025/07/09 | 3,805 | 3,930 | 3,800 | 3,912 | +66 | +1.7% | 410,700 |
| 2025/07/08 | 3,874 | 3,876 | 3,810 | 3,846 | -17 | -0.4% | 431,800 |
1～
50
件表示中 / 2680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 | 352,000円 | +5.0% | +5.4% | 0.85% | 45.31倍 | 2.07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 |
| 東映アニメ | 302,000円 | -12.7% | -19.5% | 1.36% | 32.33倍 | 4.03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 | 828,000円 | +13.0% | +4.4% | 1.50% | 33.93倍 | 6.03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 | 279,900円 | +7.3% | +15.5% | 1.39% | 21.57倍 | 3.53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 |
| ラクス | 268,000円 | +21.5% | +46.8% | 0.24% | 41.33倍 | 21.99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
