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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 3,040 | 3,100 | 3,030 | 3,095 | +55 | +1.8% | 268,000 |
| 2022/08/24 | 3,045 | 3,045 | 3,015 | 3,040 | -10 | -0.3% | 188,600 |
| 2022/08/23 | 3,040 | 3,070 | 3,000 | 3,050 | +5 | +0.2% | 212,500 |
| 2022/08/22 | 3,020 | 3,050 | 3,005 | 3,045 | -25 | -0.8% | 200,300 |
| 2022/08/19 | 3,090 | 3,120 | 3,070 | 3,070 | -10 | -0.3% | 228,000 |
| 2022/08/18 | 3,060 | 3,085 | 3,025 | 3,080 | -5 | -0.2% | 228,900 |
| 2022/08/17 | 3,040 | 3,095 | 3,020 | 3,085 | +50 | +1.6% | 389,600 |
| 2022/08/16 | 3,050 | 3,070 | 3,025 | 3,035 | ±0 | ±0% | 250,500 |
| 2022/08/15 | 2,995 | 3,035 | 2,978 | 3,035 | +56 | +1.9% | 290,600 |
| 2022/08/12 | 3,010 | 3,030 | 2,971 | 2,979 | +13 | +0.4% | 408,400 |
| 2022/08/10 | 2,997 | 3,005 | 2,944 | 2,966 | -34 | -1.1% | 574,300 |
| 2022/08/09 | 2,880 | 3,030 | 2,873 | 3,000 | +127 | +4.4% | 590,200 |
| 2022/08/08 | 2,932 | 2,940 | 2,861 | 2,873 | -95 | -3.2% | 579,800 |
| 2022/08/05 | 2,964 | 3,005 | 2,928 | 2,968 | +2 | +0.1% | 651,100 |
| 2022/08/04 | 3,000 | 3,005 | 2,943 | 2,966 | -23 | -0.8% | 666,800 |
| 2022/08/03 | 3,085 | 3,085 | 2,955 | 2,989 | -81 | -2.6% | 732,300 |
| 2022/08/02 | 3,140 | 3,150 | 3,005 | 3,070 | -60 | -1.9% | 1,010,300 |
| 2022/08/01 | 2,900 | 3,185 | 2,817 | 3,130 | -90 | -2.8% | 2,341,700 |
| 2022/07/29 | 3,215 | 3,255 | 3,175 | 3,220 | +25 | +0.8% | 656,400 |
| 2022/07/28 | 3,240 | 3,245 | 3,185 | 3,195 | -5 | -0.2% | 478,900 |
| 2022/07/27 | 3,225 | 3,280 | 3,200 | 3,200 | -90 | -2.7% | 442,700 |
| 2022/07/26 | 3,235 | 3,310 | 3,230 | 3,290 | +35 | +1.1% | 343,600 |
| 2022/07/25 | 3,280 | 3,295 | 3,250 | 3,255 | -35 | -1.1% | 261,100 |
| 2022/07/22 | 3,290 | 3,320 | 3,265 | 3,290 | +20 | +0.6% | 330,800 |
| 2022/07/21 | 3,210 | 3,295 | 3,210 | 3,270 | +75 | +2.3% | 378,100 |
| 2022/07/20 | 3,120 | 3,215 | 3,120 | 3,195 | +90 | +2.9% | 396,100 |
| 2022/07/19 | 3,115 | 3,125 | 3,075 | 3,105 | +25 | +0.8% | 211,000 |
| 2022/07/15 | 3,100 | 3,130 | 3,075 | 3,080 | ±0 | ±0% | 186,400 |
| 2022/07/14 | 3,080 | 3,095 | 3,045 | 3,080 | -25 | -0.8% | 197,000 |
| 2022/07/13 | 3,100 | 3,125 | 3,060 | 3,105 | +25 | +0.8% | 345,700 |
| 2022/07/12 | 3,160 | 3,160 | 3,060 | 3,080 | -95 | -3% | 392,600 |
| 2022/07/11 | 3,105 | 3,180 | 3,095 | 3,175 | +90 | +2.9% | 385,200 |
| 2022/07/08 | 3,090 | 3,115 | 3,060 | 3,085 | +10 | +0.3% | 438,700 |
| 2022/07/07 | 3,055 | 3,100 | 3,025 | 3,075 | +30 | +1% | 421,000 |
| 2022/07/06 | 3,035 | 3,110 | 3,030 | 3,045 | +35 | +1.2% | 537,500 |
| 2022/07/05 | 2,980 | 3,020 | 2,947 | 3,010 | +40 | +1.3% | 354,000 |
| 2022/07/04 | 2,917 | 2,972 | 2,900 | 2,970 | +88 | +3.1% | 293,800 |
| 2022/07/01 | 2,895 | 2,946 | 2,850 | 2,882 | -41 | -1.4% | 393,700 |
| 2022/06/30 | 2,997 | 3,020 | 2,910 | 2,923 | -59 | -2% | 475,800 |
| 2022/06/29 | 2,952 | 2,988 | 2,921 | 2,982 | +26 | +0.9% | 766,300 |
| 2022/06/28 | 2,950 | 2,980 | 2,921 | 2,956 | -9 | -0.3% | 374,700 |
| 2022/06/27 | 2,944 | 2,977 | 2,937 | 2,965 | +34 | +1.2% | 433,600 |
| 2022/06/24 | 2,920 | 2,940 | 2,872 | 2,931 | +52 | +1.8% | 439,000 |
| 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 |
701～
750
件表示中 / 2629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 | 385,900円 | +5.0% | +5.4% | 0.78% | 49.61倍 | 2.26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 |
| ＯＢＣ | 841,000円 | +10.0% | +8.5% | 1.26% | 36.44倍 | 3.98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 | 593,800円 | +4.0% | +9.8% | 2.02% | 20.03倍 | 3.44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 | 279,300円 | +7.3% | +15.5% | 1.40% | 21.50倍 | 3.51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 | 171,400円 | +17.5% | +25.5% | 0.00% | 57.09倍 | 12.60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
