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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 13,850 | 14,130 | 13,780 | 13,835 | -5 | ±0% | 370,000 |
| 2024/09/17 | 13,755 | 13,955 | 13,610 | 13,840 | +290 | +2.1% | 596,700 |
| 2024/09/13 | 14,005 | 14,070 | 13,455 | 13,550 | -535 | -3.8% | 811,400 |
| 2024/09/12 | 13,950 | 14,145 | 13,810 | 14,085 | +420 | +3.1% | 591,700 |
| 2024/09/11 | 13,580 | 13,695 | 13,460 | 13,665 | -35 | -0.3% | 525,900 |
| 2024/09/10 | 13,770 | 13,915 | 13,575 | 13,700 | +210 | +1.6% | 507,600 |
| 2024/09/09 | 12,945 | 13,545 | 12,840 | 13,490 | +365 | +2.8% | 587,000 |
| 2024/09/06 | 13,140 | 13,370 | 13,090 | 13,125 | +300 | +2.3% | 475,000 |
| 2024/09/05 | 12,510 | 12,980 | 12,505 | 12,825 | -105 | -0.8% | 362,800 |
| 2024/09/04 | 13,030 | 13,175 | 12,770 | 12,930 | -400 | -3% | 531,900 |
| 2024/09/03 | 13,200 | 13,345 | 13,135 | 13,330 | +50 | +0.4% | 254,500 |
| 2024/09/02 | 13,260 | 13,280 | 13,060 | 13,280 | +135 | +1% | 199,200 |
| 2024/08/30 | 13,085 | 13,175 | 13,000 | 13,145 | +145 | +1.1% | 407,200 |
| 2024/08/29 | 12,940 | 13,050 | 12,820 | 13,000 | +135 | +1% | 295,000 |
| 2024/08/28 | 12,800 | 12,865 | 12,690 | 12,865 | +60 | +0.5% | 227,200 |
| 2024/08/27 | 12,845 | 12,870 | 12,680 | 12,805 | +105 | +0.8% | 247,200 |
| 2024/08/26 | 12,550 | 12,710 | 12,370 | 12,700 | +25 | +0.2% | 347,600 |
| 2024/08/23 | 12,625 | 12,755 | 12,570 | 12,675 | +15 | +0.1% | 344,700 |
| 2024/08/22 | 12,530 | 12,685 | 12,480 | 12,660 | +265 | +2.1% | 342,800 |
| 2024/08/21 | 12,110 | 12,510 | 12,110 | 12,395 | +195 | +1.6% | 476,800 |
| 2024/08/20 | 11,990 | 12,235 | 11,945 | 12,200 | +340 | +2.9% | 357,700 |
| 2024/08/19 | 11,855 | 12,145 | 11,815 | 11,860 | +10 | +0.1% | 399,900 |
| 2024/08/16 | 11,700 | 11,940 | 11,690 | 11,850 | +190 | +1.6% | 279,400 |
| 2024/08/15 | 11,715 | 11,760 | 11,590 | 11,660 | +45 | +0.4% | 252,100 |
| 2024/08/14 | 11,480 | 11,755 | 11,445 | 11,615 | -65 | -0.6% | 392,100 |
| 2024/08/13 | 11,575 | 11,735 | 11,525 | 11,680 | +295 | +2.6% | 583,900 |
| 2024/08/09 | 11,285 | 11,555 | 11,180 | 11,385 | +100 | +0.9% | 834,800 |
| 2024/08/08 | 10,940 | 11,500 | 10,815 | 11,285 | +50 | +0.4% | 615,700 |
| 2024/08/07 | 10,485 | 11,545 | 10,355 | 11,235 | +125 | +1.1% | 1,141,900 |
| 2024/08/06 | 10,810 | 11,240 | 10,510 | 11,110 | +1,025 | +10.2% | 955,000 |
| 2024/08/05 | 10,830 | 10,970 | 10,015 | 10,085 | -1,335 | -11.7% | 1,050,500 |
| 2024/08/02 | 12,005 | 12,075 | 11,420 | 11,420 | +315 | +2.8% | 1,378,500 |
| 2024/08/01 | 11,340 | 11,370 | 11,005 | 11,105 | -305 | -2.7% | 502,600 |
| 2024/07/31 | 11,425 | 11,495 | 11,200 | 11,410 | -210 | -1.8% | 476,000 |
| 2024/07/30 | 11,380 | 11,625 | 11,350 | 11,620 | +200 | +1.8% | 278,000 |
| 2024/07/29 | 11,560 | 11,615 | 11,400 | 11,420 | +55 | +0.5% | 290,800 |
| 2024/07/26 | 11,330 | 11,460 | 11,285 | 11,365 | -100 | -0.9% | 383,400 |
| 2024/07/25 | 11,550 | 11,645 | 11,460 | 11,465 | -290 | -2.5% | 360,400 |
| 2024/07/24 | 11,620 | 11,895 | 11,615 | 11,755 | +20 | +0.2% | 276,200 |
| 2024/07/23 | 11,780 | 11,870 | 11,725 | 11,735 | -80 | -0.7% | 132,500 |
| 2024/07/22 | 11,990 | 11,990 | 11,735 | 11,815 | -105 | -0.9% | 220,300 |
| 2024/07/19 | 11,915 | 11,965 | 11,810 | 11,920 | -15 | -0.1% | 270,400 |
| 2024/07/18 | 11,965 | 12,080 | 11,885 | 11,935 | -70 | -0.6% | 356,900 |
| 2024/07/17 | 12,100 | 12,195 | 11,965 | 12,005 | +55 | +0.5% | 452,000 |
| 2024/07/16 | 11,910 | 11,985 | 11,830 | 11,950 | +10 | +0.1% | 392,300 |
| 2024/07/12 | 12,160 | 12,265 | 11,800 | 11,940 | -225 | -1.8% | 957,900 |
| 2024/07/11 | 12,075 | 12,245 | 11,980 | 12,165 | +225 | +1.9% | 503,200 |
| 2024/07/10 | 11,870 | 12,000 | 11,835 | 11,940 | +90 | +0.8% | 460,000 |
| 2024/07/09 | 11,660 | 12,040 | 11,550 | 11,850 | +290 | +2.5% | 589,900 |
| 2024/07/08 | 11,625 | 11,700 | 11,520 | 11,560 | -180 | -1.5% | 496,100 |
1～
50
件表示中 / 3542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 | 1,383,500円 | +5.5% | +2.2% | 0.95% | 31.52倍 | 4.39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 | 2,574,000円 | +10.1% | +8.4% | 1.24% | 35.95倍 | 5.68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 |
| ネクソン | 271,400円 | +12.9% | +42.9% | 0.83% | 18.00倍 | 2.21倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
| 日本オラクル | 1,368,000円 | +4.3% | +2.1% | 1.32% | 30.22倍 | 9.14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 | 320,600円 | +8.3% | +6.0% | 1.12% | 29.15倍 | 6.87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 |
市場注目の銘柄
チャート関連のコラム
