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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 2,822 | 2,879.5 | 2,806.5 | 2,860.5 | +35 | +1.2% | 304,300 |
| 2024/03/14 | 2,800 | 2,829 | 2,788 | 2,825.5 | +39 | +1.4% | 201,200 |
| 2024/03/13 | 2,803.5 | 2,826.5 | 2,775 | 2,786.5 | -28.5 | -1% | 342,100 |
| 2024/03/12 | 2,799 | 2,815 | 2,757 | 2,815 | +25.5 | +0.9% | 169,300 |
| 2024/03/11 | 2,787 | 2,810 | 2,753.5 | 2,789.5 | -23.5 | -0.8% | 288,100 |
| 2024/03/08 | 2,739.5 | 2,839 | 2,714 | 2,813 | +32.5 | +1.2% | 417,900 |
| 2024/03/07 | 2,800.5 | 2,808 | 2,758.5 | 2,780.5 | -14 | -0.5% | 269,000 |
| 2024/03/06 | 2,779.5 | 2,829 | 2,755 | 2,794.5 | -11 | -0.4% | 420,200 |
| 2024/03/05 | 2,810 | 2,832.5 | 2,786 | 2,805.5 | -34.5 | -1.2% | 359,200 |
| 2024/03/04 | 2,892 | 2,895 | 2,822 | 2,840 | -34.5 | -1.2% | 337,600 |
| 2024/03/01 | 2,850.5 | 2,887.5 | 2,834 | 2,874.5 | +18.5 | +0.6% | 594,600 |
| 2024/02/29 | 2,884.5 | 2,906.5 | 2,835.5 | 2,856 | -59.5 | -2% | 844,500 |
| 2024/02/28 | 2,929 | 2,943 | 2,892 | 2,915.5 | +9.5 | +0.3% | 527,700 |
| 2024/02/27 | 2,923.5 | 2,954.5 | 2,881 | 2,906 | -9 | -0.3% | 657,300 |
| 2024/02/26 | 3,077 | 3,106 | 2,915 | 2,915 | -164 | -5.3% | 996,100 |
| 2024/02/22 | 3,140 | 3,175 | 3,040 | 3,079 | -121 | -3.8% | 1,073,300 |
| 2024/02/21 | 3,180 | 3,348 | 3,180 | 3,200 | +67 | +2.1% | 1,305,800 |
| 2024/02/20 | 3,066 | 3,147 | 3,052 | 3,133 | +109 | +3.6% | 390,400 |
| 2024/02/19 | 3,030 | 3,075 | 3,016 | 3,024 | +2 | +0.1% | 303,000 |
| 2024/02/16 | 3,030 | 3,088 | 2,997 | 3,022 | -6 | -0.2% | 278,500 |
| 2024/02/15 | 3,049 | 3,117 | 3,025 | 3,028 | -10 | -0.3% | 550,700 |
| 2024/02/14 | 2,974 | 3,059 | 2,950 | 3,038 | +58 | +1.9% | 539,700 |
| 2024/02/13 | 2,894.5 | 3,001 | 2,880 | 2,980 | +80.5 | +2.8% | 786,900 |
| 2024/02/09 | 2,857 | 2,900 | 2,791 | 2,899.5 | -293.5 | -9.2% | 1,818,400 |
| 2024/02/08 | 3,233 | 3,236 | 3,147 | 3,193 | -45 | -1.4% | 618,500 |
| 2024/02/07 | 3,288 | 3,343 | 3,172 | 3,238 | -85 | -2.6% | 1,107,300 |
| 2024/02/06 | 3,097 | 3,355 | 3,060 | 3,323 | +220 | +7.1% | 1,765,400 |
| 2024/02/05 | 3,135 | 3,146 | 3,086 | 3,103 | -30 | -1% | 300,300 |
| 2024/02/02 | 3,110 | 3,181 | 3,099 | 3,133 | +39 | +1.3% | 307,600 |
| 2024/02/01 | 3,125 | 3,125 | 3,073 | 3,094 | -46 | -1.5% | 302,000 |
| 2024/01/31 | 3,150 | 3,150 | 3,121 | 3,140 | -28 | -0.9% | 298,400 |
| 2024/01/30 | 3,168 | 3,192 | 3,157 | 3,168 | +21 | +0.7% | 180,200 |
| 2024/01/29 | 3,150 | 3,168 | 3,128 | 3,147 | +4 | +0.1% | 176,800 |
| 2024/01/26 | 3,150 | 3,186 | 3,139 | 3,143 | -13 | -0.4% | 276,300 |
| 2024/01/25 | 3,136 | 3,159 | 3,112 | 3,156 | +34 | +1.1% | 243,500 |
| 2024/01/24 | 3,138 | 3,141 | 3,102 | 3,122 | -11 | -0.4% | 159,300 |
| 2024/01/23 | 3,139 | 3,155 | 3,101 | 3,133 | -6 | -0.2% | 271,900 |
| 2024/01/22 | 3,108 | 3,139 | 3,093 | 3,139 | +51 | +1.7% | 201,800 |
| 2024/01/19 | 3,105 | 3,107 | 3,064 | 3,088 | +3 | +0.1% | 279,800 |
| 2024/01/18 | 3,104 | 3,108 | 3,065 | 3,085 | -18 | -0.6% | 228,700 |
| 2024/01/17 | 3,135 | 3,147 | 3,097 | 3,103 | -6 | -0.2% | 292,100 |
| 2024/01/16 | 3,077 | 3,132 | 3,053 | 3,109 | +9 | +0.3% | 373,400 |
| 2024/01/15 | 3,100 | 3,118 | 3,075 | 3,100 | -16 | -0.5% | 392,200 |
| 2024/01/12 | 3,072 | 3,132 | 3,057 | 3,116 | +94 | +3.1% | 724,100 |
| 2024/01/11 | 3,035 | 3,045 | 2,996.5 | 3,022 | +29.5 | +1% | 357,800 |
| 2024/01/10 | 2,992.5 | 3,016 | 2,975 | 2,992.5 | -16.5 | -0.5% | 402,400 |
| 2024/01/09 | 2,938 | 3,013 | 2,925.5 | 3,009 | +118 | +4.1% | 664,500 |
| 2024/01/05 | 2,877 | 2,907 | 2,848 | 2,891 | +6 | +0.2% | 340,200 |
| 2024/01/04 | 2,800 | 2,893 | 2,772 | 2,885 | +14 | +0.5% | 509,300 |
| 2023/12/29 | 2,865.5 | 2,883.5 | 2,844 | 2,871 | +32 | +1.1% | 394,200 |
351～
400
件表示中 / 2660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 | 349,800円 | +5.0% | +5.4% | 0.86% | 45.03倍 | 2.06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 | 835,700円 | +13.0% | +4.4% | 1.48% | 34.24倍 | 6.09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 | 291,900円 | +7.3% | +15.5% | 1.34% | 22.47倍 | 3.67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 | 1,219,000円 | +20.2% | +14.2% | 0.00% | 33.96倍 | 8.32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 | 263,600円 | +21.5% | +46.8% | 0.25% | 40.65倍 | 21.63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
