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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 2,853 | 2,915 | 2,853 | 2,879 | +33 | +1.2% | 432,400 |
| 2022/06/22 | 2,864 | 2,888 | 2,831 | 2,846 | -32 | -1.1% | 409,800 |
| 2022/06/21 | 2,855 | 2,939 | 2,833 | 2,878 | +97 | +3.5% | 816,200 |
| 2022/06/20 | 2,811 | 2,847 | 2,748 | 2,781 | -11 | -0.4% | 624,300 |
| 2022/06/17 | 2,653 | 2,833 | 2,652 | 2,792 | +102 | +3.8% | 1,410,500 |
| 2022/06/16 | 2,748 | 2,798 | 2,685 | 2,690 | -8 | -0.3% | 426,500 |
| 2022/06/15 | 2,699 | 2,749 | 2,670 | 2,698 | -22 | -0.8% | 508,400 |
| 2022/06/14 | 2,670 | 2,727 | 2,662 | 2,720 | ±0 | ±0% | 398,700 |
| 2022/06/13 | 2,766 | 2,783 | 2,706 | 2,720 | -101 | -3.6% | 615,300 |
| 2022/06/10 | 2,907 | 2,921 | 2,817 | 2,821 | -136 | -4.6% | 749,900 |
| 2022/06/09 | 2,927 | 2,975 | 2,895 | 2,957 | +32 | +1.1% | 782,500 |
| 2022/06/08 | 2,888 | 2,957 | 2,862 | 2,925 | +117 | +4.2% | 676,900 |
| 2022/06/07 | 2,877 | 2,877 | 2,804 | 2,808 | -82 | -2.8% | 590,300 |
| 2022/06/06 | 2,857 | 2,910 | 2,836 | 2,890 | -29 | -1% | 473,700 |
| 2022/06/03 | 2,973 | 2,993 | 2,903 | 2,919 | -18 | -0.6% | 643,400 |
| 2022/06/02 | 2,967 | 2,967 | 2,910 | 2,937 | -68 | -2.3% | 562,400 |
| 2022/06/01 | 2,997 | 3,040 | 2,964 | 3,005 | -5 | -0.2% | 601,800 |
| 2022/05/31 | 3,070 | 3,085 | 2,966 | 3,010 | -125 | -4% | 951,500 |
| 2022/05/30 | 3,100 | 3,155 | 3,085 | 3,135 | +80 | +2.6% | 734,800 |
| 2022/05/27 | 3,115 | 3,115 | 3,035 | 3,055 | -15 | -0.5% | 332,800 |
| 2022/05/26 | 3,055 | 3,095 | 3,045 | 3,070 | +35 | +1.2% | 358,800 |
| 2022/05/25 | 2,981 | 3,040 | 2,936 | 3,035 | +30 | +1% | 340,800 |
| 2022/05/24 | 3,010 | 3,045 | 2,973 | 3,005 | ±0 | ±0% | 379,000 |
| 2022/05/23 | 3,025 | 3,040 | 2,930 | 3,005 | -10 | -0.3% | 589,000 |
| 2022/05/20 | 2,940 | 3,025 | 2,927 | 3,015 | +100 | +3.4% | 700,500 |
| 2022/05/19 | 2,880 | 2,958 | 2,853 | 2,915 | -6 | -0.2% | 962,500 |
| 2022/05/18 | 2,841 | 2,966 | 2,810 | 2,921 | +119 | +4.2% | 1,041,900 |
| 2022/05/17 | 2,838 | 2,902 | 2,773 | 2,802 | -21 | -0.7% | 991,400 |
| 2022/05/16 | 2,647 | 2,842 | 2,637 | 2,823 | +252 | +9.8% | 1,501,100 |
| 2022/05/13 | 2,630 | 2,647 | 2,493 | 2,571 | -499 | -16.3% | 3,087,400 |
| 2022/05/12 | 3,020 | 3,135 | 3,010 | 3,070 | -20 | -0.6% | 932,200 |
| 2022/05/11 | 3,070 | 3,155 | 3,055 | 3,090 | +10 | +0.3% | 611,800 |
| 2022/05/10 | 3,130 | 3,145 | 3,020 | 3,080 | -55 | -1.8% | 624,800 |
| 2022/05/09 | 3,220 | 3,225 | 3,090 | 3,135 | -90 | -2.8% | 548,900 |
| 2022/05/06 | 3,285 | 3,295 | 3,195 | 3,225 | -55 | -1.7% | 473,000 |
| 2022/05/02 | 3,190 | 3,300 | 3,185 | 3,280 | +5 | +0.2% | 359,800 |
| 2022/04/28 | 3,280 | 3,290 | 3,220 | 3,275 | -5 | -0.2% | 378,500 |
| 2022/04/27 | 3,115 | 3,280 | 3,110 | 3,280 | +95 | +3% | 759,100 |
| 2022/04/26 | 3,190 | 3,220 | 3,120 | 3,185 | -30 | -0.9% | 520,400 |
| 2022/04/25 | 3,195 | 3,255 | 3,190 | 3,215 | -5 | -0.2% | 487,300 |
| 2022/04/22 | 3,170 | 3,240 | 3,160 | 3,220 | +5 | +0.2% | 547,400 |
| 2022/04/21 | 3,200 | 3,265 | 3,160 | 3,215 | -55 | -1.7% | 573,700 |
| 2022/04/20 | 3,255 | 3,295 | 3,240 | 3,270 | +50 | +1.6% | 686,000 |
| 2022/04/19 | 3,165 | 3,245 | 3,155 | 3,220 | +120 | +3.9% | 492,100 |
| 2022/04/18 | 3,070 | 3,120 | 3,025 | 3,100 | +20 | +0.6% | 737,200 |
| 2022/04/15 | 3,090 | 3,130 | 3,020 | 3,080 | -110 | -3.4% | 699,800 |
| 2022/04/14 | 3,165 | 3,220 | 3,145 | 3,190 | +30 | +0.9% | 672,000 |
| 2022/04/13 | 3,210 | 3,210 | 3,110 | 3,160 | -50 | -1.6% | 811,200 |
| 2022/04/12 | 3,315 | 3,365 | 3,190 | 3,210 | -145 | -4.3% | 633,800 |
| 2022/04/11 | 3,285 | 3,370 | 3,270 | 3,355 | +75 | +2.3% | 604,600 |
701～
750
件表示中 / 2586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 | 370,300円 | +5.3% | -19.9% | 0.81% | 60.30倍 | 2.85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 |
| フジＨＤ | 277,000円 | -2.8% | -35.9% | 1.81% | - | 0.66倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| ＮＳＳＯＬ | 340,900円 | +5.5% | +11.8% | 2.35% | 21.36倍 | 2.39倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| ＢＩＰＲＯＧＹ | 542,700円 | +4.0% | +9.8% | 2.21% | 18.37倍 | 3.15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 |
| ＯＢＣ | 712,200円 | +10.0% | +8.5% | 1.49% | 30.86倍 | 3.37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 |
市場注目の銘柄
チャート関連のコラム
