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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 2,698.5 | 2,747.5 | 2,681 | 2,710.5 | +44.5 | +1.7% | 1,931,100 |
| 2024/07/03 | 2,639 | 2,684.5 | 2,621.5 | 2,666 | +52.5 | +2% | 1,714,200 |
| 2024/07/02 | 2,660 | 2,726.5 | 2,557 | 2,613.5 | -64.5 | -2.4% | 3,435,700 |
| 2024/07/01 | 2,590 | 2,678 | 2,585 | 2,678 | +98.5 | +3.8% | 2,185,400 |
| 2024/06/28 | 2,697.5 | 2,733 | 2,501 | 2,579.5 | -218 | -7.8% | 6,967,700 |
| 2024/06/27 | 2,782 | 2,815.5 | 2,772 | 2,797.5 | -7 | -0.2% | 633,400 |
| 2024/06/26 | 2,820 | 2,833 | 2,760 | 2,804.5 | -42 | -1.5% | 1,633,900 |
| 2024/06/25 | 2,747.5 | 2,846.5 | 2,701 | 2,846.5 | +99 | +3.6% | 1,847,000 |
| 2024/06/24 | 2,765 | 2,813.5 | 2,643 | 2,747.5 | -239.5 | -8% | 4,394,200 |
| 2024/06/21 | 2,967.5 | 3,050 | 2,964.5 | 2,987 | +6 | +0.2% | 814,300 |
| 2024/06/20 | 3,001 | 3,045 | 2,919.5 | 2,981 | +6.5 | +0.2% | 559,400 |
| 2024/06/19 | 2,890.5 | 2,988 | 2,876 | 2,974.5 | +117.5 | +4.1% | 930,200 |
| 2024/06/18 | 2,850 | 2,872 | 2,817.5 | 2,857 | +5.5 | +0.2% | 770,700 |
| 2024/06/17 | 2,970 | 2,970.5 | 2,825 | 2,851.5 | -293.5 | -9.3% | 1,569,000 |
| 2024/06/14 | 2,981.5 | 3,160 | 2,977 | 3,145 | +118 | +3.9% | 945,900 |
| 2024/06/13 | 3,051 | 3,067 | 2,973 | 3,027 | -77 | -2.5% | 807,700 |
| 2024/06/12 | 3,221 | 3,232 | 3,092 | 3,104 | -99 | -3.1% | 375,500 |
| 2024/06/11 | 3,165 | 3,233 | 3,119 | 3,203 | -30 | -0.9% | 625,800 |
| 2024/06/10 | 3,233 | 3,321 | 3,216 | 3,233 | -132 | -3.9% | 605,100 |
| 2024/06/07 | 3,311 | 3,368 | 3,305 | 3,365 | +40 | +1.2% | 197,800 |
| 2024/06/06 | 3,348 | 3,370 | 3,321 | 3,325 | -5 | -0.2% | 239,900 |
| 2024/06/05 | 3,297 | 3,369 | 3,291 | 3,330 | +15 | +0.5% | 243,200 |
| 2024/06/04 | 3,310 | 3,348 | 3,282 | 3,315 | +5 | +0.2% | 230,100 |
| 2024/06/03 | 3,283 | 3,310 | 3,257 | 3,310 | +66 | +2% | 365,600 |
| 2024/05/31 | 3,225 | 3,258 | 3,184 | 3,244 | +60 | +1.9% | 382,700 |
| 2024/05/30 | 3,164 | 3,188 | 3,125 | 3,184 | +7 | +0.2% | 272,600 |
| 2024/05/29 | 3,150 | 3,204 | 3,145 | 3,177 | +61 | +2% | 312,200 |
| 2024/05/28 | 3,100 | 3,120 | 3,058 | 3,116 | +5 | +0.2% | 278,100 |
| 2024/05/27 | 3,070 | 3,123 | 3,063 | 3,111 | +11 | +0.4% | 200,100 |
| 2024/05/24 | 3,069 | 3,105 | 3,055 | 3,100 | -39 | -1.2% | 252,600 |
| 2024/05/23 | 3,150 | 3,195 | 3,118 | 3,139 | -11 | -0.3% | 202,100 |
| 2024/05/22 | 3,176 | 3,178 | 3,112 | 3,150 | -29 | -0.9% | 303,700 |
| 2024/05/21 | 3,299 | 3,311 | 3,172 | 3,179 | -84 | -2.6% | 333,700 |
| 2024/05/20 | 3,280 | 3,339 | 3,234 | 3,263 | -42 | -1.3% | 633,600 |
| 2024/05/17 | 3,160 | 3,312 | 3,116 | 3,305 | +146 | +4.6% | 855,600 |
| 2024/05/16 | 3,069 | 3,173 | 3,059 | 3,159 | +107 | +3.5% | 629,200 |
| 2024/05/15 | 3,071 | 3,091 | 3,039 | 3,052 | -17 | -0.6% | 308,100 |
| 2024/05/14 | 2,965 | 3,094 | 2,965 | 3,069 | +129 | +4.4% | 826,300 |
| 2024/05/13 | 2,961 | 2,968 | 2,902.5 | 2,940 | -64 | -2.1% | 613,600 |
| 2024/05/10 | 3,100 | 3,175 | 2,951.5 | 3,004 | +179.5 | +6.4% | 1,590,500 |
| 2024/05/09 | 2,773 | 2,887 | 2,757.5 | 2,824.5 | +101.5 | +3.7% | 817,800 |
| 2024/05/08 | 2,779 | 2,799 | 2,714 | 2,723 | -94 | -3.3% | 555,000 |
| 2024/05/07 | 2,804 | 2,822.5 | 2,768 | 2,817 | +10 | +0.4% | 566,100 |
| 2024/05/02 | 2,861 | 2,866 | 2,788 | 2,807 | -50.5 | -1.8% | 250,000 |
| 2024/05/01 | 2,867 | 2,888 | 2,845 | 2,857.5 | -33 | -1.1% | 397,500 |
| 2024/04/30 | 2,867.5 | 2,904.5 | 2,858.5 | 2,890.5 | +51.5 | +1.8% | 351,800 |
| 2024/04/26 | 2,788.5 | 2,840 | 2,765 | 2,839 | +29.5 | +1.1% | 213,000 |
| 2024/04/25 | 2,837 | 2,837 | 2,784.5 | 2,809.5 | -4 | -0.1% | 167,900 |
| 2024/04/24 | 2,785 | 2,816 | 2,764 | 2,813.5 | +29 | +1% | 333,300 |
| 2024/04/23 | 2,800 | 2,805.5 | 2,757 | 2,784.5 | -15 | -0.5% | 315,500 |
201～
250
件表示中 / 2585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 | 369,000円 | +5.3% | -19.9% | 0.81% | 60.09倍 | 2.84倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
| 富士ソフト | 980,000円 | - | - | - | - | 4.45倍 |
|
ソフト開発大手。組み込み系、業務系が柱。米投資ファンドＫＫＲのＴＯＢが成立、上場廃止へ |
| ＮＳＳＯＬ | 340,600円 | +5.5% | +11.8% | 2.35% | 21.34倍 | 2.39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 | 543,300円 | +4.0% | +9.8% | 2.21% | 18.39倍 | 3.15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 |
| ＯＢＣ | 716,900円 | +10.0% | +8.5% | 1.48% | 31.06倍 | 3.39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 |
市場注目の銘柄
チャート関連のコラム
