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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 6,110 | 6,110 | 5,960 | 6,030 | -140 | -2.3% | 414,400 |
| 2021/10/28 | 5,810 | 6,210 | 5,810 | 6,170 | +370 | +6.4% | 1,171,300 |
| 2021/10/27 | 5,830 | 5,970 | 5,760 | 5,800 | +10 | +0.2% | 277,300 |
| 2021/10/26 | 5,770 | 5,830 | 5,760 | 5,790 | ±0 | ±0% | 267,800 |
| 2021/10/25 | 5,790 | 5,870 | 5,750 | 5,790 | +30 | +0.5% | 346,400 |
| 2021/10/22 | 5,750 | 5,820 | 5,690 | 5,760 | -90 | -1.5% | 293,400 |
| 2021/10/21 | 5,970 | 5,980 | 5,850 | 5,850 | -160 | -2.7% | 170,000 |
| 2021/10/20 | 6,130 | 6,150 | 6,010 | 6,010 | -90 | -1.5% | 223,000 |
| 2021/10/19 | 6,100 | 6,150 | 6,030 | 6,100 | +40 | +0.7% | 269,200 |
| 2021/10/18 | 6,090 | 6,120 | 6,020 | 6,060 | -120 | -1.9% | 243,800 |
| 2021/10/15 | 6,200 | 6,250 | 6,110 | 6,180 | +60 | +1% | 252,400 |
| 2021/10/14 | 6,090 | 6,180 | 6,060 | 6,120 | -30 | -0.5% | 166,800 |
| 2021/10/13 | 6,110 | 6,210 | 6,090 | 6,150 | +100 | +1.7% | 197,900 |
| 2021/10/12 | 6,180 | 6,180 | 6,030 | 6,050 | -160 | -2.6% | 322,600 |
| 2021/10/11 | 6,330 | 6,400 | 6,080 | 6,210 | -110 | -1.7% | 447,900 |
| 2021/10/08 | 6,060 | 6,360 | 6,000 | 6,320 | +460 | +7.8% | 764,100 |
| 2021/10/07 | 5,820 | 5,920 | 5,750 | 5,860 | +60 | +1% | 236,200 |
| 2021/10/06 | 5,910 | 6,040 | 5,760 | 5,800 | -50 | -0.9% | 433,700 |
| 2021/10/05 | 6,130 | 6,130 | 5,730 | 5,850 | -410 | -6.5% | 661,200 |
| 2021/10/04 | 6,320 | 6,400 | 6,210 | 6,260 | +30 | +0.5% | 422,200 |
| 2021/10/01 | 6,310 | 6,340 | 6,190 | 6,230 | +20 | +0.3% | 523,600 |
| 2021/09/30 | 5,940 | 6,230 | 5,870 | 6,210 | +250 | +4.2% | 436,600 |
| 2021/09/29 | 5,790 | 5,980 | 5,740 | 5,960 | +100 | +1.7% | 405,500 |
| 2021/09/28 | 5,790 | 5,870 | 5,550 | 5,860 | +20 | +0.3% | 451,300 |
| 2021/09/27 | 6,000 | 6,020 | 5,800 | 5,840 | -220 | -3.6% | 321,100 |
| 2021/09/24 | 5,880 | 6,070 | 5,870 | 6,060 | +330 | +5.8% | 402,000 |
| 2021/09/22 | 5,690 | 5,810 | 5,660 | 5,730 | +40 | +0.7% | 234,900 |
| 2021/09/21 | 5,520 | 5,730 | 5,500 | 5,690 | +70 | +1.2% | 227,800 |
| 2021/09/17 | 5,590 | 5,700 | 5,520 | 5,620 | +10 | +0.2% | 782,900 |
| 2021/09/16 | 5,640 | 5,660 | 5,560 | 5,610 | -10 | -0.2% | 199,900 |
| 2021/09/15 | 5,660 | 5,690 | 5,570 | 5,620 | -140 | -2.4% | 164,700 |
| 2021/09/14 | 5,700 | 5,780 | 5,620 | 5,760 | +40 | +0.7% | 258,200 |
| 2021/09/13 | 5,710 | 5,750 | 5,660 | 5,720 | +20 | +0.4% | 266,700 |
| 2021/09/10 | 5,500 | 5,700 | 5,460 | 5,700 | +200 | +3.6% | 314,900 |
| 2021/09/09 | 5,520 | 5,530 | 5,450 | 5,500 | -20 | -0.4% | 153,500 |
| 2021/09/08 | 5,550 | 5,590 | 5,470 | 5,520 | -50 | -0.9% | 174,700 |
| 2021/09/07 | 5,500 | 5,590 | 5,460 | 5,570 | +180 | +3.3% | 231,800 |
| 2021/09/06 | 5,400 | 5,400 | 5,250 | 5,390 | +80 | +1.5% | 235,300 |
| 2021/09/03 | 5,190 | 5,340 | 5,190 | 5,310 | +90 | +1.7% | 207,400 |
| 2021/09/02 | 5,140 | 5,230 | 5,090 | 5,220 | +150 | +3% | 204,700 |
| 2021/09/01 | 5,100 | 5,160 | 5,060 | 5,070 | +20 | +0.4% | 149,500 |
| 2021/08/31 | 5,050 | 5,100 | 5,030 | 5,050 | +10 | +0.2% | 187,500 |
| 2021/08/30 | 5,050 | 5,050 | 4,995 | 5,040 | +55 | +1.1% | 107,000 |
| 2021/08/27 | 5,020 | 5,050 | 4,965 | 4,985 | -85 | -1.7% | 118,300 |
| 2021/08/26 | 5,000 | 5,070 | 5,000 | 5,070 | +70 | +1.4% | 125,200 |
| 2021/08/25 | 4,985 | 5,060 | 4,940 | 5,000 | +50 | +1% | 168,900 |
| 2021/08/24 | 4,900 | 4,990 | 4,875 | 4,950 | +105 | +2.2% | 213,800 |
| 2021/08/23 | 4,880 | 4,945 | 4,840 | 4,845 | +90 | +1.9% | 186,400 |
| 2021/08/20 | 4,755 | 4,920 | 4,750 | 4,755 | +5 | +0.1% | 173,600 |
| 2021/08/19 | 4,835 | 4,875 | 4,750 | 4,750 | -145 | -3% | 165,000 |
901～
950
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
