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 |
|---|---|---|---|---|---|---|---|
| 2016/01/06 | 1,781 | 1,813 | 1,750 | 1,764 | -2 | -0.1% | 322,400 |
| 2016/01/05 | 1,765 | 1,788 | 1,745 | 1,766 | -11 | -0.6% | 310,200 |
| 2016/01/04 | 1,811 | 1,838 | 1,768 | 1,777 | -42 | -2.3% | 166,600 |
| 2015/12/30 | 1,813 | 1,828 | 1,785 | 1,819 | +18 | +1% | 153,600 |
| 2015/12/29 | 1,776 | 1,804 | 1,743 | 1,801 | +15 | +0.8% | 218,000 |
| 2015/12/28 | 1,749 | 1,792 | 1,747 | 1,786 | +44 | +2.5% | 240,200 |
| 2015/12/25 | 1,769 | 1,784 | 1,735 | 1,742 | -28 | -1.6% | 222,400 |
| 2015/12/24 | 1,814 | 1,823 | 1,766 | 1,770 | -44 | -2.4% | 238,800 |
| 2015/12/22 | 1,805 | 1,841 | 1,804 | 1,814 | -15 | -0.8% | 242,600 |
| 2015/12/21 | 1,862 | 1,868 | 1,812 | 1,829 | -47 | -2.5% | 329,800 |
| 2015/12/18 | 1,862 | 1,933 | 1,862 | 1,876 | +10 | +0.5% | 517,400 |
| 2015/12/17 | 1,920 | 1,934 | 1,858 | 1,866 | -16 | -0.9% | 515,200 |
| 2015/12/16 | 1,889 | 1,905 | 1,868 | 1,882 | +22 | +1.2% | 312,100 |
| 2015/12/15 | 1,880 | 1,943 | 1,857 | 1,860 | -12 | -0.6% | 577,600 |
| 2015/12/14 | 1,860 | 1,888 | 1,854 | 1,872 | -23 | -1.2% | 477,700 |
| 2015/12/11 | 1,861 | 1,909 | 1,843 | 1,895 | +25 | +1.3% | 535,400 |
| 2015/12/10 | 1,959 | 1,970 | 1,862 | 1,870 | -54 | -2.8% | 729,700 |
| 2015/12/09 | 1,870 | 1,967 | 1,870 | 1,924 | +44 | +2.3% | 900,200 |
| 2015/12/08 | 1,937 | 1,956 | 1,880 | 1,880 | -51 | -2.6% | 471,500 |
| 2015/12/07 | 1,924 | 1,960 | 1,924 | 1,931 | +16 | +0.8% | 481,300 |
| 2015/12/04 | 1,890 | 1,940 | 1,885 | 1,915 | -8 | -0.4% | 451,200 |
| 2015/12/03 | 1,930 | 1,957 | 1,908 | 1,923 | -22 | -1.1% | 382,200 |
| 2015/12/02 | 1,950 | 1,975 | 1,944 | 1,945 | -20 | -1% | 369,400 |
| 2015/12/01 | 1,918 | 1,967 | 1,911 | 1,965 | +45 | +2.3% | 399,200 |
| 2015/11/30 | 1,935 | 1,968 | 1,903 | 1,920 | -4 | -0.2% | 469,200 |
| 2015/11/27 | 1,908 | 1,932 | 1,901 | 1,924 | +7 | +0.4% | 709,800 |
| 2015/11/26 | 1,926 | 1,947 | 1,912 | 1,917 | -35 | -1.8% | 560,400 |
| 2015/11/25 | 1,940 | 1,972 | 1,933 | 1,952 | +12 | +0.6% | 866,200 |
| 2015/11/24 | 1,879 | 1,944 | 1,878 | 1,940 | +54 | +2.9% | 762,900 |
| 2015/11/20 | 1,900 | 1,914 | 1,857 | 1,886 | -4 | -0.2% | 743,700 |
| 2015/11/19 | 1,868 | 1,916 | 1,867 | 1,890 | +42 | +2.3% | 1,247,800 |
| 2015/11/18 | 1,820 | 1,859 | 1,820 | 1,848 | +53 | +3% | 1,121,700 |
| 2015/11/17 | 1,750 | 1,809 | 1,739 | 1,795 | +74 | +4.3% | 1,052,400 |
| 2015/11/16 | 1,685 | 1,744 | 1,682 | 1,721 | +24 | +1.4% | 753,600 |
| 2015/11/13 | 1,605 | 1,752 | 1,599 | 1,697 | +132 | +8.4% | 1,845,900 |
| 2015/11/12 | 1,585 | 1,585 | 1,557 | 1,565 | -6 | -0.4% | 245,000 |
| 2015/11/11 | 1,550 | 1,583 | 1,548 | 1,571 | +24 | +1.6% | 305,400 |
| 2015/11/10 | 1,565 | 1,565 | 1,540 | 1,547 | -38 | -2.4% | 358,100 |
| 2015/11/09 | 1,573 | 1,589 | 1,569 | 1,585 | +18 | +1.1% | 236,300 |
| 2015/11/06 | 1,564 | 1,578 | 1,560 | 1,567 | +3 | +0.2% | 200,800 |
| 2015/11/05 | 1,574 | 1,583 | 1,556 | 1,564 | -4 | -0.3% | 272,100 |
| 2015/11/04 | 1,520 | 1,591 | 1,520 | 1,568 | +30 | +2% | 412,700 |
| 2015/11/02 | 1,550 | 1,554 | 1,535 | 1,538 | -23 | -1.5% | 310,100 |
| 2015/10/30 | 1,571 | 1,574 | 1,551 | 1,561 | -16 | -1% | 520,800 |
| 2015/10/29 | 1,585 | 1,612 | 1,557 | 1,577 | +2 | +0.1% | 1,304,200 |
| 2015/10/28 | 1,590 | 1,598 | 1,562 | 1,575 | -15 | -0.9% | 378,800 |
| 2015/10/27 | 1,615 | 1,639 | 1,587 | 1,590 | -21 | -1.3% | 349,000 |
| 2015/10/26 | 1,623 | 1,627 | 1,600 | 1,611 | -3 | -0.2% | 346,500 |
| 2015/10/23 | 1,637 | 1,637 | 1,606 | 1,614 | +9 | +0.6% | 235,000 |
| 2015/10/22 | 1,596 | 1,634 | 1,596 | 1,605 | -15 | -0.9% | 223,700 |
2351～
2400
件表示中 / 2658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 | 367,900円 | +5.0% | +5.4% | 0.82% | 47.36倍 | 2.16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 |
| ＢＩＰＲＯＧＹ | 648,500円 | +4.0% | +9.8% | 1.85% | 21.85倍 | 3.75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 |
| ＧＭＯＰＧ | 832,500円 | +13.0% | +4.4% | 1.49% | 34.11倍 | 6.06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 | 297,600円 | +7.3% | +15.5% | 1.31% | 22.90倍 | 3.74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 | 1,215,500円 | +20.2% | +14.2% | 0.00% | 33.87倍 | 8.30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
