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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,317 | 1,326 | 1,306 | 1,320 | +12 | +0.9% | 499,000 |
| 2017/08/25 | 1,303 | 1,320 | 1,283 | 1,308 | +73 | +5.9% | 1,332,200 |
| 2017/08/24 | 1,225 | 1,241 | 1,225 | 1,235 | +6 | +0.5% | 276,100 |
| 2017/08/23 | 1,236 | 1,239 | 1,224 | 1,229 | +4 | +0.3% | 373,900 |
| 2017/08/22 | 1,258 | 1,266 | 1,224 | 1,225 | -34 | -2.7% | 482,800 |
| 2017/08/21 | 1,244 | 1,273 | 1,241 | 1,259 | +36 | +2.9% | 535,700 |
| 2017/08/18 | 1,221 | 1,230 | 1,213 | 1,223 | -9 | -0.7% | 361,500 |
| 2017/08/17 | 1,221 | 1,241 | 1,220 | 1,232 | +16 | +1.3% | 394,200 |
| 2017/08/16 | 1,214 | 1,225 | 1,200 | 1,216 | -3 | -0.2% | 507,200 |
| 2017/08/15 | 1,249 | 1,259 | 1,217 | 1,219 | -11 | -0.9% | 1,053,600 |
| 2017/08/14 | 1,280 | 1,290 | 1,226 | 1,230 | -200 | -14% | 1,494,400 |
| 2017/08/10 | 1,442 | 1,452 | 1,430 | 1,430 | -15 | -1% | 165,700 |
| 2017/08/09 | 1,459 | 1,472 | 1,438 | 1,445 | -18 | -1.2% | 317,500 |
| 2017/08/08 | 1,470 | 1,476 | 1,457 | 1,463 | -9 | -0.6% | 111,500 |
| 2017/08/07 | 1,481 | 1,483 | 1,465 | 1,472 | -5 | -0.3% | 130,400 |
| 2017/08/04 | 1,458 | 1,477 | 1,448 | 1,477 | +25 | +1.7% | 239,900 |
| 2017/08/03 | 1,452 | 1,462 | 1,443 | 1,452 | -5 | -0.3% | 157,700 |
| 2017/08/02 | 1,446 | 1,460 | 1,441 | 1,457 | +11 | +0.8% | 107,300 |
| 2017/08/01 | 1,457 | 1,459 | 1,438 | 1,446 | -11 | -0.8% | 189,100 |
| 2017/07/31 | 1,442 | 1,462 | 1,440 | 1,457 | +15 | +1% | 186,400 |
| 2017/07/28 | 1,440 | 1,450 | 1,435 | 1,442 | -12 | -0.8% | 204,800 |
| 2017/07/27 | 1,456 | 1,465 | 1,451 | 1,454 | -2 | -0.1% | 143,300 |
| 2017/07/26 | 1,468 | 1,470 | 1,450 | 1,456 | -6 | -0.4% | 206,400 |
| 2017/07/25 | 1,457 | 1,469 | 1,454 | 1,462 | +10 | +0.7% | 200,700 |
| 2017/07/24 | 1,448 | 1,459 | 1,441 | 1,452 | ±0 | ±0% | 179,900 |
| 2017/07/21 | 1,430 | 1,454 | 1,425 | 1,452 | +20 | +1.4% | 277,400 |
| 2017/07/20 | 1,435 | 1,441 | 1,424 | 1,432 | +11 | +0.8% | 169,300 |
| 2017/07/19 | 1,415 | 1,432 | 1,412 | 1,421 | +9 | +0.6% | 295,800 |
| 2017/07/18 | 1,394 | 1,413 | 1,385 | 1,412 | +15 | +1.1% | 323,300 |
| 2017/07/14 | 1,387 | 1,405 | 1,387 | 1,397 | +11 | +0.8% | 243,400 |
| 2017/07/13 | 1,402 | 1,403 | 1,382 | 1,386 | -14 | -1% | 402,100 |
| 2017/07/12 | 1,401 | 1,412 | 1,397 | 1,400 | -6 | -0.4% | 189,600 |
| 2017/07/11 | 1,398 | 1,411 | 1,398 | 1,406 | +12 | +0.9% | 208,900 |
| 2017/07/10 | 1,412 | 1,412 | 1,388 | 1,394 | -15 | -1.1% | 465,500 |
| 2017/07/07 | 1,417 | 1,418 | 1,398 | 1,409 | -18 | -1.3% | 494,400 |
| 2017/07/06 | 1,440 | 1,440 | 1,415 | 1,427 | -16 | -1.1% | 472,500 |
| 2017/07/05 | 1,475 | 1,475 | 1,437 | 1,443 | -2 | -0.1% | 338,700 |
| 2017/07/04 | 1,479 | 1,479 | 1,443 | 1,445 | -9 | -0.6% | 293,500 |
| 2017/07/03 | 1,453 | 1,467 | 1,439 | 1,454 | +2 | +0.1% | 290,400 |
| 2017/06/30 | 1,478 | 1,479 | 1,442 | 1,452 | -43 | -2.9% | 541,000 |
| 2017/06/29 | 1,446 | 1,498 | 1,445 | 1,495 | +66 | +4.6% | 882,600 |
| 2017/06/28 | 1,434 | 1,443 | 1,427 | 1,429 | -4 | -0.3% | 243,000 |
| 2017/06/27 | 1,450 | 1,454 | 1,430 | 1,433 | -6 | -0.4% | 261,400 |
| 2017/06/26 | 1,420 | 1,448 | 1,414 | 1,439 | +19 | +1.3% | 372,500 |
| 2017/06/23 | 1,421 | 1,424 | 1,411 | 1,420 | +1 | +0.1% | 325,800 |
| 2017/06/22 | 1,411 | 1,427 | 1,411 | 1,419 | +8 | +0.6% | 220,600 |
| 2017/06/21 | 1,408 | 1,418 | 1,398 | 1,411 | +2 | +0.1% | 329,700 |
| 2017/06/20 | 1,416 | 1,426 | 1,407 | 1,409 | -10 | -0.7% | 257,800 |
| 2017/06/19 | 1,409 | 1,422 | 1,407 | 1,419 | +19 | +1.4% | 323,900 |
| 2017/06/16 | 1,405 | 1,421 | 1,399 | 1,400 | -5 | -0.4% | 327,900 |
1951～
2000
件表示中 / 2662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 | 348,100円 | +5.0% | +5.4% | 0.86% | 44.81倍 | 2.05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 | 821,400円 | +13.0% | +4.4% | 1.51% | 33.66倍 | 5.98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 | 294,500円 | +7.3% | +15.5% | 1.32% | 22.70倍 | 3.71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 | 1,201,500円 | +20.2% | +14.2% | 0.00% | 33.48倍 | 8.20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 | 261,300円 | +21.5% | +46.8% | 0.25% | 40.30倍 | 21.44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
