コナミグループの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/05/10 | 10,920 | 10,920 | 10,130 | 10,290 | +873 | +9.3% | 1,180,300 |
2024/05/09 | 9,299 | 9,501 | 9,223 | 9,417 | +94 | +1% | 578,500 |
2024/05/08 | 9,359 | 9,427 | 9,269 | 9,323 | -158 | -1.7% | 724,500 |
2024/05/07 | 9,337 | 9,482 | 9,332 | 9,481 | +136 | +1.5% | 321,100 |
2024/05/02 | 9,318 | 9,432 | 9,312 | 9,345 | -101 | -1.1% | 179,400 |
2024/05/01 | 9,499 | 9,541 | 9,334 | 9,446 | -108 | -1.1% | 232,300 |
2024/04/30 | 9,606 | 9,621 | 9,448 | 9,554 | +98 | +1% | 331,900 |
2024/04/26 | 9,272 | 9,489 | 9,272 | 9,456 | +196 | +2.1% | 370,400 |
2024/04/25 | 9,321 | 9,335 | 9,192 | 9,260 | -123 | -1.3% | 274,900 |
2024/04/24 | 9,401 | 9,509 | 9,331 | 9,383 | +96 | +1% | 366,100 |
2024/04/23 | 9,373 | 9,374 | 9,233 | 9,287 | -87 | -0.9% | 304,300 |
2024/04/22 | 9,264 | 9,419 | 9,133 | 9,374 | +296 | +3.3% | 476,800 |
2024/04/19 | 9,269 | 9,363 | 9,052 | 9,078 | -341 | -3.6% | 484,200 |
2024/04/18 | 9,255 | 9,490 | 9,121 | 9,419 | +187 | +2% | 411,400 |
2024/04/17 | 9,340 | 9,388 | 9,229 | 9,232 | -108 | -1.2% | 300,700 |
2024/04/16 | 9,150 | 9,395 | 9,131 | 9,340 | -28 | -0.3% | 353,200 |
2024/04/15 | 9,280 | 9,387 | 9,227 | 9,368 | -104 | -1.1% | 444,700 |
2024/04/12 | 9,618 | 9,695 | 9,427 | 9,472 | -34 | -0.4% | 715,700 |
2024/04/11 | 9,593 | 9,611 | 9,438 | 9,506 | -237 | -2.4% | 677,200 |
2024/04/10 | 9,918 | 9,935 | 9,706 | 9,743 | -236 | -2.4% | 422,900 |
2024/04/09 | 10,000 | 10,040 | 9,905 | 9,979 | -21 | -0.2% | 374,800 |
2024/04/08 | 10,010 | 10,140 | 9,947 | 10,000 | -25 | -0.2% | 195,300 |
2024/04/05 | 9,952 | 10,080 | 9,914 | 10,025 | -150 | -1.5% | 286,800 |
2024/04/04 | 10,295 | 10,390 | 10,160 | 10,175 | +177 | +1.8% | 381,300 |
2024/04/03 | 10,115 | 10,155 | 9,990 | 9,998 | -112 | -1.1% | 317,100 |
2024/04/02 | 10,095 | 10,200 | 10,025 | 10,110 | -5 | ±0% | 310,800 |
2024/04/01 | 10,355 | 10,450 | 10,055 | 10,115 | -150 | -1.5% | 296,700 |
2024/03/29 | 10,185 | 10,315 | 10,115 | 10,265 | -5 | ±0% | 785,800 |
2024/03/28 | 10,455 | 10,475 | 10,155 | 10,270 | -325 | -3.1% | 489,300 |
2024/03/27 | 10,310 | 10,685 | 10,285 | 10,595 | +335 | +3.3% | 583,900 |
2024/03/26 | 10,165 | 10,310 | 10,125 | 10,260 | +20 | +0.2% | 374,300 |
2024/03/25 | 10,315 | 10,365 | 10,170 | 10,240 | -135 | -1.3% | 368,200 |
2024/03/22 | 10,335 | 10,435 | 10,225 | 10,375 | -25 | -0.2% | 426,400 |
2024/03/21 | 10,390 | 10,530 | 10,235 | 10,400 | +125 | +1.2% | 485,100 |
2024/03/19 | 10,240 | 10,280 | 10,065 | 10,275 | +15 | +0.1% | 284,800 |
2024/03/18 | 9,998 | 10,300 | 9,898 | 10,260 | +470 | +4.8% | 509,500 |
2024/03/15 | 9,628 | 9,830 | 9,620 | 9,790 | +32 | +0.3% | 479,300 |
2024/03/14 | 9,894 | 9,894 | 9,738 | 9,758 | -46 | -0.5% | 410,200 |
2024/03/13 | 9,976 | 10,040 | 9,711 | 9,804 | -173 | -1.7% | 484,600 |
2024/03/12 | 9,955 | 10,015 | 9,812 | 9,977 | -16 | -0.2% | 343,400 |
2024/03/11 | 9,911 | 10,010 | 9,840 | 9,993 | +73 | +0.7% | 424,000 |
2024/03/08 | 10,005 | 10,075 | 9,880 | 9,920 | -80 | -0.8% | 819,400 |
2024/03/07 | 10,200 | 10,270 | 9,945 | 10,000 | -135 | -1.3% | 502,400 |
2024/03/06 | 10,010 | 10,160 | 9,934 | 10,135 | -45 | -0.4% | 454,900 |
2024/03/05 | 10,260 | 10,265 | 10,060 | 10,180 | -85 | -0.8% | 446,300 |
2024/03/04 | 10,290 | 10,435 | 10,125 | 10,265 | +10 | +0.1% | 408,900 |
2024/03/01 | 10,150 | 10,340 | 10,100 | 10,255 | +175 | +1.7% | 388,400 |
2024/02/29 | 10,110 | 10,260 | 10,070 | 10,080 | -10 | -0.1% | 584,800 |
2024/02/28 | 10,100 | 10,245 | 10,030 | 10,090 | +90 | +0.9% | 361,900 |
2024/02/27 | 9,950 | 10,115 | 9,943 | 10,000 | -75 | -0.7% | 326,700 |
1~
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「コナミG」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 |
---|---|---|---|---|---|---|---|---|
コナミG | 1,029,000円 | +5.5% | +2.2% | 1.28% | 23.44倍 | 3.26倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
オービック | 2,111,500円 | +10.1% | +8.4% | 1.52% | 29.49倍 | 4.66倍 |
|
独立系SI。ERP(統合業務ソフト)で中小・中堅向け首位、大企業向けも深耕。持分にOBC |
日本オラクル | 1,195,000円 | +4.2% | +6.1% | 1.38% | 27.74倍 | 9.41倍 |
|
米オラクル日本法人。DB管理ソフトで独走。クラウドのインフラ・ERP等も。配当性向4割 |
カプコン | 266,900円 | +8.3% | +6.0% | 1.35% | 24.27倍 | 5.72倍 |
|
家庭用ゲームソフト開発大手。アクション系軸に人気作品多数。ゲームのデジタル販売に注力 |
光通信 | 2,544,000円 | -6.5% | +41.8% | 2.29% | 9.19倍 | 1.69倍 |
|
携帯電話、事務機から宅配水、電力に軸足。自社商材が大半。上場株に積極投資。四半期配当 |
市場注目の銘柄
チャート関連のコラム