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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,507 | 3,538 | 3,492 | 3,501 | -76 | -2.1% | 606,800 |
| 2025/03/06 | 3,541 | 3,587 | 3,502 | 3,577 | +15 | +0.4% | 639,000 |
| 2025/03/05 | 3,583 | 3,630 | 3,535 | 3,562 | -21 | -0.6% | 506,500 |
| 2025/03/04 | 3,598 | 3,644 | 3,495 | 3,583 | +74 | +2.1% | 765,700 |
| 2025/03/03 | 3,540 | 3,581 | 3,470 | 3,509 | +39 | +1.1% | 606,600 |
| 2025/02/28 | 3,518 | 3,550 | 3,468 | 3,470 | -81 | -2.3% | 443,300 |
| 2025/02/27 | 3,554 | 3,572 | 3,517 | 3,551 | -17 | -0.5% | 790,800 |
| 2025/02/26 | 3,627 | 3,634 | 3,555 | 3,568 | -60 | -1.7% | 337,000 |
| 2025/02/25 | 3,587 | 3,628 | 3,570 | 3,628 | -29 | -0.8% | 418,100 |
| 2025/02/21 | 3,656 | 3,704 | 3,644 | 3,657 | -21 | -0.6% | 434,200 |
| 2025/02/20 | 3,622 | 3,689 | 3,591 | 3,678 | +16 | +0.4% | 438,400 |
| 2025/02/19 | 3,674 | 3,685 | 3,580 | 3,662 | +1 | ±0% | 486,800 |
| 2025/02/18 | 3,750 | 3,750 | 3,632 | 3,661 | -89 | -2.4% | 548,100 |
| 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 |
101～
150
件表示中 / 2648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 | 377,600円 | +5.0% | +5.4% | 0.79% | 48.61倍 | 2.22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 |
| ＮＳＳＯＬ | 355,000円 | +5.5% | +11.8% | 2.25% | 22.25倍 | 2.49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 | 632,200円 | +4.0% | +9.8% | 1.90% | 21.34倍 | 3.66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 | 282,100円 | +7.3% | +15.5% | 1.38% | 21.72倍 | 3.55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 | 1,214,500円 | +20.2% | +14.2% | 0.00% | 33.84倍 | 8.29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 |
市場注目の銘柄
チャート関連のコラム
