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 |
---|---|---|---|---|---|---|---|
2025/08/20 | 24,745 | 24,775 | 23,835 | 23,980 | -700 | -2.8% | 514,600 |
2025/08/19 | 25,430 | 25,455 | 24,560 | 24,680 | -940 | -3.7% | 529,400 |
2025/08/18 | 25,570 | 26,010 | 25,350 | 25,620 | +305 | +1.2% | 541,600 |
2025/08/15 | 25,190 | 25,380 | 24,920 | 25,315 | +425 | +1.7% | 424,300 |
2025/08/14 | 25,035 | 25,135 | 24,745 | 24,890 | -250 | -1% | 495,500 |
2025/08/13 | 25,400 | 26,020 | 25,140 | 25,140 | -100 | -0.4% | 841,000 |
2025/08/12 | 24,530 | 25,545 | 24,510 | 25,240 | +680 | +2.8% | 716,000 |
2025/08/08 | 24,275 | 24,750 | 24,155 | 24,560 | +290 | +1.2% | 712,400 |
2025/08/07 | 23,695 | 24,430 | 23,500 | 24,270 | +770 | +3.3% | 729,500 |
2025/08/06 | 23,055 | 23,510 | 22,900 | 23,500 | +440 | +1.9% | 468,100 |
2025/08/05 | 22,700 | 23,265 | 22,430 | 23,060 | +545 | +2.4% | 545,600 |
2025/08/04 | 22,500 | 22,665 | 22,060 | 22,515 | -65 | -0.3% | 552,400 |
2025/08/01 | 22,240 | 22,670 | 21,340 | 22,580 | +2,060 | +10% | 1,219,900 |
2025/07/31 | 20,550 | 20,650 | 19,920 | 20,520 | +165 | +0.8% | 604,100 |
2025/07/30 | 20,450 | 20,535 | 20,205 | 20,355 | -60 | -0.3% | 309,300 |
2025/07/29 | 20,375 | 20,435 | 20,065 | 20,415 | +240 | +1.2% | 409,500 |
2025/07/28 | 20,340 | 20,380 | 20,035 | 20,175 | -50 | -0.2% | 304,900 |
2025/07/25 | 20,800 | 21,085 | 20,065 | 20,225 | -250 | -1.2% | 502,700 |
2025/07/24 | 20,650 | 20,745 | 20,180 | 20,475 | +220 | +1.1% | 594,900 |
2025/07/23 | 20,295 | 20,310 | 19,840 | 20,255 | -60 | -0.3% | 712,100 |
2025/07/22 | 20,660 | 20,900 | 20,210 | 20,315 | -330 | -1.6% | 477,900 |
2025/07/18 | 20,670 | 20,740 | 20,390 | 20,645 | +225 | +1.1% | 395,500 |
2025/07/17 | 20,085 | 20,465 | 20,000 | 20,420 | +305 | +1.5% | 334,900 |
2025/07/16 | 20,000 | 20,230 | 19,590 | 20,115 | +285 | +1.4% | 473,100 |
2025/07/15 | 19,980 | 20,045 | 19,515 | 19,830 | +70 | +0.4% | 506,500 |
2025/07/14 | 19,895 | 19,915 | 19,610 | 19,760 | -155 | -0.8% | 416,500 |
2025/07/11 | 20,355 | 20,450 | 19,915 | 19,915 | -235 | -1.2% | 511,600 |
2025/07/10 | 20,100 | 20,300 | 19,910 | 20,150 | -50 | -0.2% | 498,300 |
2025/07/09 | 20,245 | 20,350 | 19,685 | 20,200 | -320 | -1.6% | 625,900 |
2025/07/08 | 20,700 | 20,765 | 20,385 | 20,520 | -65 | -0.3% | 472,700 |
2025/07/07 | 20,350 | 20,690 | 20,330 | 20,585 | +75 | +0.4% | 325,700 |
2025/07/04 | 20,435 | 20,705 | 20,335 | 20,510 | +300 | +1.5% | 571,400 |
2025/07/03 | 21,000 | 21,215 | 20,150 | 20,210 | -905 | -4.3% | 1,250,600 |
2025/07/02 | 22,170 | 22,245 | 21,020 | 21,115 | -1,555 | -6.9% | 989,000 |
2025/07/01 | 23,085 | 23,170 | 22,560 | 22,670 | -145 | -0.6% | 404,000 |
2025/06/30 | 22,755 | 23,170 | 22,620 | 22,815 | +140 | +0.6% | 558,600 |
2025/06/27 | 22,300 | 22,690 | 22,170 | 22,675 | +300 | +1.3% | 432,200 |
2025/06/26 | 22,425 | 22,675 | 22,185 | 22,375 | -65 | -0.3% | 465,300 |
2025/06/25 | 22,215 | 22,540 | 21,935 | 22,440 | +245 | +1.1% | 527,000 |
2025/06/24 | 22,295 | 22,410 | 21,980 | 22,195 | +175 | +0.8% | 415,100 |
2025/06/23 | 21,905 | 22,125 | 21,510 | 22,020 | +240 | +1.1% | 307,500 |
2025/06/20 | 22,000 | 22,010 | 21,495 | 21,780 | -190 | -0.9% | 641,900 |
2025/06/19 | 21,505 | 22,095 | 21,500 | 21,970 | +285 | +1.3% | 346,200 |
2025/06/18 | 21,190 | 21,920 | 21,190 | 21,685 | +405 | +1.9% | 500,500 |
2025/06/17 | 20,820 | 21,320 | 20,820 | 21,280 | +465 | +2.2% | 427,700 |
2025/06/16 | 20,680 | 20,835 | 20,510 | 20,815 | +290 | +1.4% | 379,000 |
2025/06/13 | 20,490 | 20,580 | 20,040 | 20,525 | +505 | +2.5% | 870,900 |
2025/06/12 | 19,730 | 20,225 | 19,725 | 20,020 | +180 | +0.9% | 326,300 |
2025/06/11 | 20,285 | 20,350 | 19,730 | 19,840 | -575 | -2.8% | 430,200 |
2025/06/10 | 20,065 | 20,460 | 19,955 | 20,415 | +350 | +1.7% | 411,700 |
1~
50
件表示中 / 3766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 | 2,413,500円 | +2.0% | +1.9% | 0.69% | 43.62倍 | 6.79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 |
NTTデータG | 395,600円 | +6.4% | +72.7% | 0.00% | 27.74倍 | 3.03倍 |
|
SI専業最大手。省庁、金融向け強い。海外事業も。親会社NTTがTOB、成立なら上場廃止へ |
NRI | 605,500円 | +5.9% | +12.6% | 1.22% | 33.34倍 | 7.98倍 |
|
野村証券系SI。コンサル、システム開発・運用の一貫体制。顧客は金融機関と流通業が中心 |
LINEヤフー | 46,900円 | +9.5% | +9.1% | 1.49% | 18.99倍 | 1.08倍 |
|
ネットサービス国内先駆。広告やECが柱。金融育成中。傘下にヤフー、LINE、ZOZOなど |
ネクソン | 333,200円 | -3.4% | -33.7% | 0.90% | 29.27倍 | 2.55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 |
市場注目の銘柄
チャート関連のコラム