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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 2017/06/15 | 1,400 | 1,421 | 1,398 | 1,405 | +9 | +0.6% | 265,300 |
| 2017/06/14 | 1,405 | 1,436 | 1,396 | 1,396 | -3 | -0.2% | 274,200 |
| 2017/06/13 | 1,397 | 1,406 | 1,389 | 1,399 | +1 | +0.1% | 304,200 |
| 2017/06/12 | 1,407 | 1,416 | 1,395 | 1,398 | -15 | -1.1% | 237,300 |
| 2017/06/09 | 1,414 | 1,417 | 1,405 | 1,413 | -1 | -0.1% | 331,700 |
| 2017/06/08 | 1,422 | 1,445 | 1,411 | 1,414 | -1 | -0.1% | 499,100 |
| 2017/06/07 | 1,401 | 1,421 | 1,399 | 1,415 | +16 | +1.1% | 276,300 |
| 2017/06/06 | 1,410 | 1,414 | 1,398 | 1,399 | -2 | -0.1% | 288,000 |
| 2017/06/05 | 1,397 | 1,408 | 1,394 | 1,401 | +4 | +0.3% | 224,300 |
| 2017/06/02 | 1,397 | 1,401 | 1,387 | 1,397 | +8 | +0.6% | 308,100 |
| 2017/06/01 | 1,375 | 1,393 | 1,374 | 1,389 | +16 | +1.2% | 279,800 |
| 2017/05/31 | 1,376 | 1,382 | 1,365 | 1,373 | -6 | -0.4% | 371,400 |
| 2017/05/30 | 1,399 | 1,399 | 1,377 | 1,379 | -21 | -1.5% | 415,500 |
| 2017/05/29 | 1,387 | 1,414 | 1,384 | 1,400 | +16 | +1.2% | 267,700 |
| 2017/05/26 | 1,398 | 1,405 | 1,384 | 1,384 | -14 | -1% | 488,500 |
| 2017/05/25 | 1,412 | 1,415 | 1,387 | 1,398 | -13 | -0.9% | 631,700 |
| 2017/05/24 | 1,415 | 1,429 | 1,403 | 1,411 | +8 | +0.6% | 569,200 |
| 2017/05/23 | 1,414 | 1,419 | 1,398 | 1,403 | -12 | -0.8% | 357,800 |
| 2017/05/22 | 1,410 | 1,419 | 1,400 | 1,415 | +5 | +0.4% | 416,000 |
| 2017/05/19 | 1,441 | 1,445 | 1,408 | 1,410 | -50 | -3.4% | 728,700 |
| 2017/05/18 | 1,441 | 1,462 | 1,440 | 1,460 | +4 | +0.3% | 325,300 |
| 2017/05/17 | 1,469 | 1,475 | 1,450 | 1,456 | -13 | -0.9% | 314,800 |
| 2017/05/16 | 1,443 | 1,480 | 1,438 | 1,469 | +38 | +2.7% | 657,700 |
| 2017/05/15 | 1,450 | 1,457 | 1,421 | 1,431 | -25 | -1.7% | 788,300 |
| 2017/05/12 | 1,500 | 1,513 | 1,446 | 1,456 | -130 | -8.2% | 1,502,400 |
| 2017/05/11 | 1,602 | 1,604 | 1,582 | 1,586 | -14 | -0.9% | 124,100 |
| 2017/05/10 | 1,591 | 1,600 | 1,585 | 1,600 | +16 | +1% | 136,200 |
| 2017/05/09 | 1,587 | 1,607 | 1,582 | 1,584 | +8 | +0.5% | 223,100 |
| 2017/05/08 | 1,583 | 1,585 | 1,560 | 1,576 | +8 | +0.5% | 299,900 |
| 2017/05/02 | 1,563 | 1,581 | 1,558 | 1,568 | +6 | +0.4% | 247,300 |
| 2017/05/01 | 1,546 | 1,568 | 1,544 | 1,562 | +20 | +1.3% | 219,700 |
| 2017/04/28 | 1,558 | 1,558 | 1,516 | 1,542 | -5 | -0.3% | 476,400 |
| 2017/04/27 | 1,561 | 1,567 | 1,538 | 1,547 | -29 | -1.8% | 241,600 |
1951～
2000
件表示中 / 2629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 | 385,900円 | +5.0% | +5.4% | 0.78% | 49.61倍 | 2.26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 |
| ＯＢＣ | 841,000円 | +10.0% | +8.5% | 1.26% | 36.44倍 | 3.98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 |
| ＢＩＰＲＯＧＹ | 593,800円 | +4.0% | +9.8% | 2.02% | 20.03倍 | 3.44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 | 279,300円 | +7.3% | +15.5% | 1.40% | 21.50倍 | 3.51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 |
| ＳＨＩＦＴ | 171,400円 | +17.5% | +25.5% | 0.00% | 57.09倍 | 12.60倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
市場注目の銘柄
チャート関連のコラム
