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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,730 | 3,830 | 3,698 | 3,750 | +73 | +2% | 724,100 |
| 2025/02/14 | 3,700 | 3,734 | 3,651 | 3,677 | +39 | +1.1% | 629,700 |
| 2025/02/13 | 3,599 | 3,677 | 3,582 | 3,638 | +106 | +3% | 763,300 |
| 2025/02/12 | 3,521 | 3,557 | 3,475 | 3,532 | +38 | +1.1% | 567,600 |
| 2025/02/10 | 3,534 | 3,570 | 3,463 | 3,494 | -46 | -1.3% | 798,000 |
| 2025/02/07 | 3,508 | 3,710 | 3,461 | 3,540 | +220 | +6.6% | 2,297,100 |
| 2025/02/06 | 3,250 | 3,337 | 3,243 | 3,320 | +70 | +2.2% | 881,700 |
| 2025/02/05 | 3,204 | 3,305 | 3,194 | 3,250 | +46 | +1.4% | 920,300 |
| 2025/02/04 | 3,234 | 3,254 | 3,195 | 3,204 | +1 | ±0% | 657,200 |
| 2025/02/03 | 3,242 | 3,243 | 3,190 | 3,203 | -85 | -2.6% | 895,300 |
| 2025/01/31 | 3,255 | 3,295 | 3,238 | 3,288 | +23 | +0.7% | 401,100 |
| 2025/01/30 | 3,280 | 3,310 | 3,250 | 3,265 | +5 | +0.2% | 377,000 |
| 2025/01/29 | 3,285 | 3,310 | 3,249 | 3,260 | +10 | +0.3% | 419,100 |
| 2025/01/28 | 3,216 | 3,269 | 3,197 | 3,250 | +3 | +0.1% | 662,400 |
| 2025/01/27 | 3,263 | 3,267 | 3,226 | 3,247 | +6 | +0.2% | 429,100 |
| 2025/01/24 | 3,248 | 3,264 | 3,215 | 3,241 | +29 | +0.9% | 684,800 |
| 2025/01/23 | 3,205 | 3,235 | 3,203 | 3,212 | +16 | +0.5% | 525,600 |
| 2025/01/22 | 3,225 | 3,231 | 3,180 | 3,196 | -4 | -0.1% | 539,400 |
| 2025/01/21 | 3,189 | 3,212 | 3,166 | 3,200 | +27 | +0.9% | 360,300 |
| 2025/01/20 | 3,193 | 3,215 | 3,172 | 3,173 | -22 | -0.7% | 321,100 |
| 2025/01/17 | 3,181 | 3,207 | 3,167 | 3,195 | +12 | +0.4% | 488,400 |
| 2025/01/16 | 3,235 | 3,242 | 3,183 | 3,183 | -12 | -0.4% | 590,900 |
| 2025/01/15 | 3,150 | 3,208 | 3,136 | 3,195 | +64 | +2% | 609,900 |
| 2025/01/14 | 3,140 | 3,165 | 3,076 | 3,131 | -39 | -1.2% | 897,800 |
| 2025/01/10 | 3,190 | 3,204 | 3,165 | 3,170 | -30 | -0.9% | 488,400 |
| 2025/01/09 | 3,201 | 3,224 | 3,154 | 3,200 | -16 | -0.5% | 654,700 |
| 2025/01/08 | 3,218 | 3,227 | 3,187 | 3,216 | -14 | -0.4% | 708,600 |
| 2025/01/07 | 3,196 | 3,315 | 3,152 | 3,230 | +88 | +2.8% | 1,649,300 |
| 2025/01/06 | 3,142 | 3,193 | 3,125 | 3,142 | -2 | -0.1% | 1,165,200 |
| 2024/12/30 | 3,174 | 3,201 | 3,121 | 3,144 | +22 | +0.7% | 1,230,800 |
| 2024/12/27 | 3,130 | 3,140 | 3,070 | 3,122 | -28 | -0.9% | 1,245,600 |
| 2024/12/26 | 3,135 | 3,189 | 3,128 | 3,150 | +24 | +0.8% | 1,832,200 |
| 2024/12/25 | 3,060 | 3,148 | 3,056 | 3,126 | +68 | +2.2% | 1,902,300 |
| 2024/12/24 | 3,103 | 3,135 | 3,028 | 3,058 | -56 | -1.8% | 3,769,200 |
| 2024/12/23 | 3,076 | 3,225 | 3,061 | 3,114 | -575 | -15.6% | 11,590,200 |
| 2024/12/20 | 3,689 | 3,689 | 3,689 | 3,689 | -700 | -15.9% | 138,500 |
| 2024/12/19 | 4,350 | 4,420 | 4,336 | 4,389 | +34 | +0.8% | 469,600 |
| 2024/12/18 | 4,423 | 4,442 | 4,346 | 4,355 | -99 | -2.2% | 616,000 |
| 2024/12/17 | 4,460 | 4,488 | 4,440 | 4,454 | -21 | -0.5% | 492,200 |
| 2024/12/16 | 4,445 | 4,498 | 4,380 | 4,475 | -12 | -0.3% | 527,300 |
| 2024/12/13 | 4,350 | 4,552 | 4,347 | 4,487 | +113 | +2.6% | 1,694,200 |
| 2024/12/12 | 4,350 | 4,426 | 4,332 | 4,374 | +10 | +0.2% | 1,127,400 |
| 2024/12/11 | 4,399 | 4,415 | 4,342 | 4,364 | -40 | -0.9% | 912,800 |
| 2024/12/10 | 4,438 | 4,438 | 4,368 | 4,404 | -49 | -1.1% | 869,400 |
| 2024/12/09 | 4,448 | 4,505 | 4,420 | 4,453 | -9 | -0.2% | 738,100 |
| 2024/12/06 | 4,427 | 4,470 | 4,402 | 4,462 | -13 | -0.3% | 646,000 |
| 2024/12/05 | 4,510 | 4,520 | 4,442 | 4,475 | -30 | -0.7% | 747,500 |
| 2024/12/04 | 4,438 | 4,533 | 4,415 | 4,505 | +55 | +1.2% | 1,165,400 |
| 2024/12/03 | 4,400 | 4,450 | 4,381 | 4,450 | +66 | +1.5% | 645,900 |
| 2024/12/02 | 4,350 | 4,402 | 4,317 | 4,384 | +49 | +1.1% | 578,400 |
51～
100
件表示中 / 2585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 | 375,100円 | +5.3% | -19.9% | 0.80% | 61.08倍 | 2.89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 |
| 富士ソフト | 979,800円 | - | - | - | - | 4.45倍 |
|
ソフト開発大手。組み込み系、業務系が柱。米投資ファンドＫＫＲのＴＯＢが成立、上場廃止へ |
| ＮＳＳＯＬ | 336,800円 | +5.5% | +11.8% | 2.38% | 21.10倍 | 2.36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 | 537,300円 | +4.0% | +9.8% | 2.23% | 18.19倍 | 3.12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 | 687,500円 | +10.0% | +8.5% | 1.54% | 29.79倍 | 3.25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
