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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 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 |
| 2021/08/18 | 4,975 | 4,980 | 4,885 | 4,895 | -105 | -2.1% | 175,500 |
| 2021/08/17 | 5,090 | 5,130 | 4,995 | 5,000 | -10 | -0.2% | 256,700 |
| 2021/08/16 | 5,000 | 5,100 | 4,990 | 5,010 | +75 | +1.5% | 262,000 |
| 2021/08/13 | 4,865 | 4,950 | 4,820 | 4,935 | +125 | +2.6% | 301,500 |
| 2021/08/12 | 4,755 | 4,825 | 4,750 | 4,810 | +125 | +2.7% | 242,100 |
| 2021/08/11 | 4,710 | 4,760 | 4,670 | 4,685 | +80 | +1.7% | 183,000 |
| 2021/08/10 | 4,630 | 4,680 | 4,560 | 4,605 | -45 | -1% | 148,600 |
| 2021/08/06 | 4,635 | 4,710 | 4,620 | 4,650 | -45 | -1% | 122,000 |
| 2021/08/05 | 4,755 | 4,795 | 4,670 | 4,695 | -105 | -2.2% | 214,800 |
| 2021/08/04 | 4,880 | 5,030 | 4,790 | 4,800 | -100 | -2% | 378,500 |
| 2021/08/03 | 4,895 | 4,910 | 4,650 | 4,900 | -25 | -0.5% | 589,900 |
| 2021/08/02 | 4,825 | 4,965 | 4,825 | 4,925 | +660 | +15.5% | 820,700 |
| 2021/07/30 | 4,325 | 4,430 | 4,205 | 4,265 | -65 | -1.5% | 206,500 |
| 2021/07/29 | 4,300 | 4,350 | 4,250 | 4,330 | +50 | +1.2% | 125,800 |
| 2021/07/28 | 4,360 | 4,390 | 4,240 | 4,280 | -125 | -2.8% | 113,000 |
| 2021/07/27 | 4,420 | 4,425 | 4,360 | 4,405 | +10 | +0.2% | 82,200 |
| 2021/07/26 | 4,385 | 4,400 | 4,345 | 4,395 | +60 | +1.4% | 89,600 |
| 2021/07/21 | 4,235 | 4,350 | 4,205 | 4,335 | +155 | +3.7% | 199,500 |
| 2021/07/20 | 4,120 | 4,215 | 4,120 | 4,180 | -5 | -0.1% | 111,800 |
| 2021/07/19 | 4,200 | 4,215 | 4,155 | 4,185 | -70 | -1.6% | 90,100 |
| 2021/07/16 | 4,225 | 4,300 | 4,210 | 4,255 | +25 | +0.6% | 72,100 |
| 2021/07/15 | 4,275 | 4,300 | 4,225 | 4,230 | -35 | -0.8% | 124,100 |
| 2021/07/14 | 4,210 | 4,305 | 4,200 | 4,265 | -35 | -0.8% | 149,600 |
| 2021/07/13 | 4,310 | 4,375 | 4,280 | 4,300 | ±0 | ±0% | 126,500 |
| 2021/07/12 | 4,290 | 4,325 | 4,225 | 4,300 | +70 | +1.7% | 181,300 |
| 2021/07/09 | 4,220 | 4,275 | 4,140 | 4,230 | -80 | -1.9% | 301,800 |
| 2021/07/08 | 4,355 | 4,360 | 4,310 | 4,310 | -110 | -2.5% | 169,600 |
| 2021/07/07 | 4,430 | 4,485 | 4,415 | 4,420 | -70 | -1.6% | 99,200 |
| 2021/07/06 | 4,490 | 4,520 | 4,455 | 4,490 | -20 | -0.4% | 79,200 |
| 2021/07/05 | 4,505 | 4,545 | 4,440 | 4,510 | -15 | -0.3% | 89,200 |
| 2021/07/02 | 4,480 | 4,595 | 4,480 | 4,525 | +50 | +1.1% | 99,700 |
| 2021/07/01 | 4,480 | 4,495 | 4,400 | 4,475 | -35 | -0.8% | 141,100 |
| 2021/06/30 | 4,585 | 4,660 | 4,485 | 4,510 | -40 | -0.9% | 239,100 |
| 2021/06/29 | 4,600 | 4,615 | 4,515 | 4,550 | -100 | -2.2% | 162,100 |
| 2021/06/28 | 4,715 | 4,720 | 4,640 | 4,650 | -75 | -1.6% | 161,100 |
| 2021/06/25 | 4,635 | 4,745 | 4,610 | 4,725 | +110 | +2.4% | 174,400 |
| 2021/06/24 | 4,595 | 4,645 | 4,570 | 4,615 | -30 | -0.6% | 87,000 |
| 2021/06/23 | 4,675 | 4,735 | 4,645 | 4,645 | ±0 | ±0% | 122,800 |
| 2021/06/22 | 4,560 | 4,700 | 4,540 | 4,645 | +190 | +4.3% | 212,700 |
| 2021/06/21 | 4,490 | 4,540 | 4,415 | 4,455 | -145 | -3.2% | 211,500 |
| 2021/06/18 | 4,650 | 4,670 | 4,565 | 4,600 | +60 | +1.3% | 258,700 |
| 2021/06/17 | 4,640 | 4,680 | 4,530 | 4,540 | -120 | -2.6% | 213,600 |
| 2021/06/16 | 4,640 | 4,705 | 4,615 | 4,660 | -5 | -0.1% | 136,500 |
901～
950
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
