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 |
|---|---|---|---|---|---|---|---|
| 2026/02/10 | 3,155 | 3,225 | 3,149 | 3,189 | +71 | +2.3% | 586,000 |
| 2026/02/09 | 3,179 | 3,208 | 3,117 | 3,118 | -44 | -1.4% | 694,100 |
| 2026/02/06 | 3,164 | 3,183 | 3,120 | 3,162 | -28 | -0.9% | 506,700 |
| 2026/02/05 | 3,180 | 3,197 | 3,130 | 3,190 | +62 | +2% | 496,000 |
| 2026/02/04 | 3,226 | 3,233 | 3,112 | 3,128 | -144 | -4.4% | 1,076,400 |
| 2026/02/03 | 3,266 | 3,288 | 3,256 | 3,272 | -8 | -0.2% | 514,400 |
| 2026/02/02 | 3,262 | 3,321 | 3,250 | 3,280 | +12 | +0.4% | 468,900 |
| 2026/01/30 | 3,221 | 3,283 | 3,210 | 3,268 | +22 | +0.7% | 373,100 |
| 2026/01/29 | 3,220 | 3,267 | 3,213 | 3,246 | -4 | -0.1% | 421,400 |
| 2026/01/28 | 3,222 | 3,263 | 3,215 | 3,250 | +35 | +1.1% | 534,900 |
| 2026/01/27 | 3,250 | 3,268 | 3,215 | 3,215 | -36 | -1.1% | 431,800 |
| 2026/01/26 | 3,228 | 3,264 | 3,216 | 3,251 | -3 | -0.1% | 507,100 |
| 2026/01/23 | 3,252 | 3,279 | 3,239 | 3,254 | +27 | +0.8% | 493,200 |
| 2026/01/22 | 3,217 | 3,244 | 3,209 | 3,227 | +16 | +0.5% | 431,700 |
| 2026/01/21 | 3,222 | 3,239 | 3,210 | 3,211 | -39 | -1.2% | 517,500 |
| 2026/01/20 | 3,240 | 3,326 | 3,226 | 3,250 | +3 | +0.1% | 484,200 |
| 2026/01/19 | 3,293 | 3,297 | 3,231 | 3,247 | -57 | -1.7% | 592,300 |
| 2026/01/16 | 3,317 | 3,370 | 3,296 | 3,304 | -19 | -0.6% | 579,300 |
| 2026/01/15 | 3,280 | 3,378 | 3,249 | 3,323 | +54 | +1.7% | 692,700 |
| 2026/01/14 | 3,250 | 3,276 | 3,224 | 3,269 | -11 | -0.3% | 723,000 |
| 2026/01/13 | 3,250 | 3,313 | 3,237 | 3,280 | +48 | +1.5% | 688,600 |
| 2026/01/09 | 3,215 | 3,261 | 3,202 | 3,232 | -6 | -0.2% | 649,500 |
| 2026/01/08 | 3,177 | 3,238 | 3,167 | 3,238 | +72 | +2.3% | 641,600 |
| 2026/01/07 | 3,164 | 3,199 | 3,140 | 3,166 | -34 | -1.1% | 564,700 |
| 2026/01/06 | 3,133 | 3,214 | 3,126 | 3,200 | +74 | +2.4% | 569,800 |
| 2026/01/05 | 3,161 | 3,181 | 3,088 | 3,126 | -50 | -1.6% | 661,100 |
| 2025/12/30 | 3,188 | 3,195 | 3,166 | 3,176 | +1 | ±0% | 471,200 |
| 2025/12/29 | 3,179 | 3,184 | 3,161 | 3,175 | +3 | +0.1% | 270,900 |
| 2025/12/26 | 3,172 | 3,194 | 3,164 | 3,172 | +4 | +0.1% | 395,400 |
| 2025/12/25 | 3,165 | 3,184 | 3,137 | 3,168 | +40 | +1.3% | 239,100 |
| 2025/12/24 | 3,076 | 3,139 | 3,058 | 3,128 | +52 | +1.7% | 476,700 |
| 2025/12/23 | 3,038 | 3,120 | 3,033 | 3,076 | +36 | +1.2% | 515,000 |
| 2025/12/22 | 3,127 | 3,135 | 3,037 | 3,040 | -80 | -2.6% | 515,400 |
| 2025/12/19 | 3,123 | 3,143 | 3,114 | 3,120 | -1 | ±0% | 467,800 |
| 2025/12/18 | 3,121 | 3,130 | 3,095 | 3,121 | -20 | -0.6% | 453,700 |
| 2025/12/17 | 3,185 | 3,196 | 3,141 | 3,141 | -47 | -1.5% | 523,500 |
| 2025/12/16 | 3,176 | 3,215 | 3,156 | 3,188 | +11 | +0.3% | 432,100 |
| 2025/12/15 | 3,180 | 3,218 | 3,168 | 3,177 | +9 | +0.3% | 400,300 |
| 2025/12/12 | 3,114 | 3,168 | 3,107 | 3,168 | +84 | +2.7% | 602,400 |
| 2025/12/11 | 3,140 | 3,164 | 3,054 | 3,084 | -89 | -2.8% | 451,300 |
| 2025/12/10 | 3,149 | 3,183 | 3,137 | 3,173 | +35 | +1.1% | 392,500 |
| 2025/12/09 | 3,255 | 3,265 | 3,124 | 3,138 | -119 | -3.7% | 612,400 |
| 2025/12/08 | 3,203 | 3,278 | 3,202 | 3,257 | +47 | +1.5% | 459,000 |
| 2025/12/05 | 3,200 | 3,230 | 3,178 | 3,210 | +11 | +0.3% | 403,700 |
| 2025/12/04 | 3,130 | 3,224 | 3,130 | 3,199 | +61 | +1.9% | 516,500 |
| 2025/12/03 | 3,175 | 3,192 | 3,120 | 3,138 | -59 | -1.8% | 580,500 |
| 2025/12/02 | 3,270 | 3,296 | 3,181 | 3,197 | -88 | -2.7% | 602,300 |
| 2025/12/01 | 3,283 | 3,310 | 3,273 | 3,285 | -26 | -0.8% | 237,500 |
| 2025/11/28 | 3,301 | 3,319 | 3,291 | 3,311 | +10 | +0.3% | 221,700 |
| 2025/11/27 | 3,270 | 3,309 | 3,261 | 3,301 | +42 | +1.3% | 318,800 |
151～
200
件表示中 / 2925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 | 365,600円 | +6.2% | +2.6% | 0.82% | 537.65倍 | 2.19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 |
| コーエーテクモ | 169,050円 | +1.8% | -26.3% | 2.84% | 18.23倍 | 2.08倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| 電通総研 | 286,100円 | +10.4% | +10.5% | 0.79% | 31.02倍 | 5.30倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
| ＢＩＰＲＯＧＹ | 479,300円 | +8.4% | +9.5% | 2.92% | 14.39倍 | 2.59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 |
| 東 映 | 599,000円 | +2.0% | -23.3% | 0.20% | 29.71倍 | 1.29倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
市場注目の銘柄
チャート関連のコラム
