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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 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 |
| 2022/04/08 | 3,290 | 3,310 | 3,220 | 3,280 | +40 | +1.2% | 789,200 |
| 2022/04/07 | 3,175 | 3,260 | 3,160 | 3,240 | +40 | +1.3% | 679,800 |
| 2022/04/06 | 3,135 | 3,225 | 3,120 | 3,200 | +20 | +0.6% | 549,100 |
| 2022/04/05 | 3,190 | 3,240 | 3,145 | 3,180 | +20 | +0.6% | 615,000 |
| 2022/04/04 | 3,235 | 3,250 | 3,110 | 3,160 | -100 | -3.1% | 587,200 |
| 2022/04/01 | 3,210 | 3,335 | 3,195 | 3,260 | +40 | +1.2% | 643,400 |
| 2022/03/31 | 3,250 | 3,280 | 3,220 | 3,220 | -35 | -1.1% | 397,800 |
| 2022/03/30 | 3,255 | 3,290 | 3,215 | 3,255 | +5 | +0.2% | 483,800 |
| 2022/03/29 | 3,225 | 3,275 | 3,210 | 3,250 | -5 | -0.2% | 518,700 |
| 2022/03/28 | 3,215 | 3,265 | 3,195 | 3,255 | ±0 | ±0% | 371,600 |
| 2022/03/25 | 3,205 | 3,305 | 3,180 | 3,255 | +30 | +0.9% | 581,200 |
| 2022/03/24 | 3,270 | 3,335 | 3,220 | 3,225 | -20 | -0.6% | 640,800 |
| 2022/03/23 | 3,125 | 3,260 | 3,115 | 3,245 | +160 | +5.2% | 601,900 |
| 2022/03/22 | 3,125 | 3,130 | 3,060 | 3,085 | -20 | -0.6% | 502,600 |
| 2022/03/18 | 3,080 | 3,145 | 3,055 | 3,105 | +25 | +0.8% | 703,300 |
| 2022/03/17 | 3,100 | 3,145 | 3,005 | 3,080 | +50 | +1.7% | 886,200 |
| 2022/03/16 | 2,883 | 3,030 | 2,874 | 3,030 | +180 | +6.3% | 966,700 |
| 2022/03/15 | 2,810 | 2,879 | 2,786 | 2,850 | +9 | +0.3% | 532,600 |
| 2022/03/14 | 2,801 | 2,905 | 2,794 | 2,841 | +30 | +1.1% | 627,100 |
| 2022/03/11 | 2,800 | 2,845 | 2,753 | 2,811 | +12 | +0.4% | 685,800 |
| 2022/03/10 | 2,801 | 2,834 | 2,723 | 2,799 | +36 | +1.3% | 913,300 |
| 2022/03/09 | 2,746 | 2,845 | 2,722 | 2,763 | +67 | +2.5% | 1,123,800 |
| 2022/03/08 | 2,775 | 2,875 | 2,675 | 2,696 | -130 | -4.6% | 961,200 |
| 2022/03/07 | 2,850 | 2,982 | 2,804 | 2,826 | -54 | -1.9% | 1,467,900 |
| 2022/03/04 | 2,832 | 2,887 | 2,767 | 2,880 | +28 | +1% | 1,332,900 |
| 2022/03/03 | 2,904 | 2,909 | 2,832 | 2,852 | -52 | -1.8% | 1,118,500 |
801～
850
件表示中 / 2660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 | 345,300円 | +5.0% | +5.4% | 0.87% | 44.45倍 | 2.03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 |
| ＧＭＯＰＧ | 835,900円 | +13.0% | +4.4% | 1.48% | 34.25倍 | 6.09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 | 291,600円 | +7.3% | +15.5% | 1.34% | 22.45倍 | 3.67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 |
| ビジョナル | 1,225,500円 | +20.2% | +14.2% | 0.00% | 34.14倍 | 8.36倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
| ラクス | 262,400円 | +21.5% | +46.8% | 0.25% | 40.47倍 | 21.53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
