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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 14,330 | 14,500 | 14,275 | 14,300 | -200 | -1.4% | 256,900 |
| 2024/11/20 | 14,400 | 14,520 | 14,265 | 14,500 | +50 | +0.3% | 243,800 |
| 2024/11/19 | 14,635 | 14,670 | 14,390 | 14,450 | +20 | +0.1% | 254,200 |
| 2024/11/18 | 14,260 | 14,560 | 14,245 | 14,430 | -35 | -0.2% | 268,800 |
| 2024/11/15 | 14,680 | 14,770 | 14,465 | 14,465 | +55 | +0.4% | 306,700 |
| 2024/11/14 | 14,470 | 14,645 | 14,350 | 14,410 | +105 | +0.7% | 327,800 |
| 2024/11/13 | 14,560 | 14,615 | 14,155 | 14,305 | -320 | -2.2% | 418,100 |
| 2024/11/12 | 14,960 | 15,080 | 14,555 | 14,625 | -255 | -1.7% | 446,000 |
| 2024/11/11 | 14,540 | 14,895 | 14,500 | 14,880 | +200 | +1.4% | 302,400 |
| 2024/11/08 | 14,335 | 14,760 | 14,260 | 14,680 | +500 | +3.5% | 573,700 |
| 2024/11/07 | 14,390 | 14,450 | 14,005 | 14,180 | -10 | -0.1% | 431,800 |
| 2024/11/06 | 13,590 | 14,190 | 13,565 | 14,190 | +605 | +4.5% | 568,100 |
| 2024/11/05 | 13,995 | 14,000 | 13,405 | 13,585 | -190 | -1.4% | 458,000 |
| 2024/11/01 | 14,295 | 14,295 | 13,645 | 13,775 | -315 | -2.2% | 706,200 |
| 2024/10/31 | 14,140 | 14,180 | 13,960 | 14,090 | -15 | -0.1% | 603,300 |
| 2024/10/30 | 14,140 | 14,195 | 14,020 | 14,105 | -40 | -0.3% | 614,500 |
| 2024/10/29 | 13,925 | 14,160 | 13,880 | 14,145 | +245 | +1.8% | 383,500 |
| 2024/10/28 | 13,730 | 14,015 | 13,710 | 13,900 | +170 | +1.2% | 367,000 |
| 2024/10/25 | 13,955 | 14,030 | 13,595 | 13,730 | -390 | -2.8% | 480,900 |
| 2024/10/24 | 13,815 | 14,135 | 13,705 | 14,120 | +360 | +2.6% | 725,000 |
| 2024/10/23 | 14,000 | 14,075 | 13,690 | 13,760 | -240 | -1.7% | 359,800 |
| 2024/10/22 | 14,095 | 14,165 | 13,945 | 14,000 | -10 | -0.1% | 419,900 |
| 2024/10/21 | 14,025 | 14,220 | 14,010 | 14,010 | -90 | -0.6% | 265,700 |
| 2024/10/18 | 14,125 | 14,355 | 14,035 | 14,100 | -25 | -0.2% | 297,600 |
| 2024/10/17 | 14,325 | 14,350 | 14,100 | 14,125 | -160 | -1.1% | 403,800 |
| 2024/10/16 | 14,355 | 14,480 | 14,210 | 14,285 | -145 | -1% | 464,800 |
| 2024/10/15 | 14,700 | 14,845 | 14,430 | 14,430 | -355 | -2.4% | 563,500 |
| 2024/10/11 | 14,920 | 14,920 | 14,640 | 14,785 | +130 | +0.9% | 549,100 |
| 2024/10/10 | 14,880 | 14,890 | 14,655 | 14,655 | -25 | -0.2% | 457,600 |
| 2024/10/09 | 15,045 | 15,080 | 14,680 | 14,680 | -215 | -1.4% | 431,400 |
| 2024/10/08 | 14,570 | 14,895 | 14,555 | 14,895 | +105 | +0.7% | 595,200 |
| 2024/10/07 | 14,085 | 14,910 | 14,005 | 14,790 | +1,115 | +8.2% | 927,100 |
| 2024/10/04 | 14,070 | 14,105 | 13,645 | 13,675 | -415 | -2.9% | 954,300 |
| 2024/10/03 | 14,615 | 14,615 | 14,090 | 14,090 | -55 | -0.4% | 472,600 |
| 2024/10/02 | 14,290 | 14,380 | 14,075 | 14,145 | -400 | -2.8% | 634,000 |
| 2024/10/01 | 14,615 | 14,695 | 14,430 | 14,545 | ±0 | ±0% | 449,400 |
| 2024/09/30 | 14,315 | 14,725 | 14,315 | 14,545 | -725 | -4.7% | 882,700 |
| 2024/09/27 | 15,145 | 15,285 | 14,965 | 15,270 | +200 | +1.3% | 678,300 |
| 2024/09/26 | 14,645 | 15,150 | 14,625 | 15,070 | +725 | +5.1% | 898,300 |
| 2024/09/25 | 14,490 | 14,575 | 14,300 | 14,345 | -245 | -1.7% | 414,000 |
| 2024/09/24 | 14,550 | 14,825 | 14,475 | 14,590 | +340 | +2.4% | 554,600 |
| 2024/09/20 | 14,520 | 14,585 | 14,080 | 14,250 | +25 | +0.2% | 750,200 |
| 2024/09/19 | 14,135 | 14,295 | 14,045 | 14,225 | +390 | +2.8% | 431,400 |
| 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 |
1～
50
件表示中 / 3585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 | 1,430,000円 | +5.5% | +2.2% | 0.92% | 32.58倍 | 4.31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 |
| ＮＲＩ | 440,800円 | +5.9% | +10.0% | 1.32% | 28.61倍 | 6.20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 |
| オービック | 486,400円 | +10.1% | +8.4% | 1.32% | 33.96倍 | 5.19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 | 1,472,000円 | +4.3% | +2.1% | 1.22% | 32.52倍 | 9.84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 | 340,200円 | +8.3% | +6.0% | 1.06% | 30.93倍 | 7.15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
