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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 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 |
| 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 |
951～
1000
件表示中 / 2661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 | 345,100円 | +5.0% | +5.4% | 0.87% | 44.43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 | 833,200円 | +13.0% | +4.4% | 1.49% | 34.14倍 | 6.07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 | 290,300円 | +7.3% | +15.5% | 1.34% | 22.37倍 | 3.66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 | 1,231,000円 | +20.2% | +14.2% | 0.00% | 34.30倍 | 8.40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 | 261,800円 | +21.5% | +46.8% | 0.25% | 40.38倍 | 21.48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
