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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 6,320 | 6,430 | 6,310 | 6,400 | +30 | +0.5% | 417,300 |
| 2023/01/24 | 6,300 | 6,390 | 6,300 | 6,370 | +160 | +2.6% | 748,400 |
| 2023/01/23 | 6,130 | 6,240 | 6,100 | 6,210 | +130 | +2.1% | 561,000 |
| 2023/01/20 | 6,060 | 6,090 | 5,960 | 6,080 | +50 | +0.8% | 491,500 |
| 2023/01/19 | 5,980 | 6,050 | 5,920 | 6,030 | -50 | -0.8% | 612,700 |
| 2023/01/18 | 5,770 | 6,170 | 5,770 | 6,080 | +350 | +6.1% | 860,900 |
| 2023/01/17 | 5,620 | 5,750 | 5,600 | 5,730 | +110 | +2% | 439,400 |
| 2023/01/16 | 5,650 | 5,690 | 5,580 | 5,620 | -110 | -1.9% | 507,200 |
| 2023/01/13 | 5,900 | 5,910 | 5,720 | 5,730 | -160 | -2.7% | 679,300 |
| 2023/01/12 | 5,890 | 5,950 | 5,860 | 5,890 | -100 | -1.7% | 436,900 |
| 2023/01/11 | 5,890 | 6,000 | 5,860 | 5,990 | +100 | +1.7% | 459,500 |
| 2023/01/10 | 5,870 | 5,940 | 5,830 | 5,890 | +20 | +0.3% | 460,000 |
| 2023/01/06 | 5,840 | 5,870 | 5,810 | 5,870 | -10 | -0.2% | 361,700 |
| 2023/01/05 | 5,960 | 5,960 | 5,840 | 5,880 | -70 | -1.2% | 332,800 |
| 2023/01/04 | 5,910 | 5,980 | 5,850 | 5,950 | -20 | -0.3% | 421,100 |
| 2022/12/30 | 6,050 | 6,050 | 5,940 | 5,970 | -10 | -0.2% | 603,200 |
| 2022/12/29 | 5,940 | 5,990 | 5,900 | 5,980 | +80 | +1.4% | 575,700 |
| 2022/12/28 | 5,940 | 5,960 | 5,880 | 5,900 | -80 | -1.3% | 436,900 |
| 2022/12/27 | 6,050 | 6,080 | 5,960 | 5,980 | -30 | -0.5% | 432,800 |
| 2022/12/26 | 6,000 | 6,060 | 5,970 | 6,010 | +30 | +0.5% | 262,900 |
| 2022/12/23 | 5,920 | 6,020 | 5,910 | 5,980 | +10 | +0.2% | 372,000 |
| 2022/12/22 | 5,950 | 6,020 | 5,930 | 5,970 | +60 | +1% | 420,400 |
| 2022/12/21 | 5,800 | 5,920 | 5,760 | 5,910 | +150 | +2.6% | 630,300 |
| 2022/12/20 | 6,040 | 6,050 | 5,680 | 5,760 | -270 | -4.5% | 1,009,600 |
| 2022/12/19 | 6,090 | 6,120 | 5,990 | 6,030 | -110 | -1.8% | 500,000 |
| 2022/12/16 | 6,150 | 6,180 | 6,100 | 6,140 | -110 | -1.8% | 604,300 |
| 2022/12/15 | 6,260 | 6,270 | 6,200 | 6,250 | +20 | +0.3% | 230,100 |
| 2022/12/14 | 6,260 | 6,270 | 6,200 | 6,230 | +10 | +0.2% | 328,000 |
| 2022/12/13 | 6,250 | 6,270 | 6,190 | 6,220 | ±0 | ±0% | 407,200 |
| 2022/12/12 | 6,250 | 6,290 | 6,190 | 6,220 | -60 | -1% | 452,100 |
| 2022/12/09 | 6,200 | 6,430 | 6,190 | 6,280 | +160 | +2.6% | 884,100 |
| 2022/12/08 | 6,220 | 6,250 | 6,100 | 6,120 | -170 | -2.7% | 518,000 |
| 2022/12/07 | 6,280 | 6,330 | 6,250 | 6,290 | -10 | -0.2% | 463,400 |
| 2022/12/06 | 6,200 | 6,370 | 6,200 | 6,300 | +100 | +1.6% | 606,400 |
| 2022/12/05 | 6,230 | 6,270 | 6,130 | 6,200 | ±0 | ±0% | 521,900 |
| 2022/12/02 | 6,320 | 6,380 | 6,190 | 6,200 | -220 | -3.4% | 721,000 |
| 2022/12/01 | 6,550 | 6,550 | 6,410 | 6,420 | -30 | -0.5% | 595,100 |
| 2022/11/30 | 6,630 | 6,640 | 6,450 | 6,450 | -210 | -3.2% | 762,400 |
| 2022/11/29 | 6,720 | 6,730 | 6,640 | 6,660 | -110 | -1.6% | 460,000 |
| 2022/11/28 | 6,740 | 6,800 | 6,710 | 6,770 | +10 | +0.1% | 508,000 |
| 2022/11/25 | 6,780 | 6,790 | 6,690 | 6,760 | +60 | +0.9% | 391,000 |
| 2022/11/24 | 6,680 | 6,850 | 6,650 | 6,700 | +120 | +1.8% | 591,100 |
| 2022/11/22 | 6,760 | 6,780 | 6,550 | 6,580 | -190 | -2.8% | 632,800 |
| 2022/11/21 | 6,890 | 6,900 | 6,730 | 6,770 | -140 | -2% | 439,100 |
| 2022/11/18 | 6,730 | 6,920 | 6,690 | 6,910 | +150 | +2.2% | 960,100 |
| 2022/11/17 | 6,710 | 6,800 | 6,660 | 6,760 | +40 | +0.6% | 560,100 |
| 2022/11/16 | 6,610 | 6,720 | 6,530 | 6,720 | +210 | +3.2% | 586,200 |
| 2022/11/15 | 6,440 | 6,560 | 6,420 | 6,510 | +90 | +1.4% | 618,500 |
| 2022/11/14 | 6,640 | 6,650 | 6,400 | 6,420 | -120 | -1.8% | 489,400 |
| 2022/11/11 | 6,580 | 6,590 | 6,470 | 6,540 | +170 | +2.7% | 997,600 |
451～
500
件表示中 / 3586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 | 1,467,500円 | +5.5% | +2.2% | 0.90% | 33.43倍 | 4.42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 | 440,000円 | +5.9% | +10.0% | 1.32% | 28.56倍 | 6.19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 | 482,500円 | +10.1% | +8.4% | 1.33% | 33.69倍 | 5.14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 | 1,506,500円 | +4.3% | +2.1% | 1.19% | 33.28倍 | 10.07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 |
| ネクソン | 219,700円 | +6.4% | +24.9% | 1.02% | 17.65倍 | 1.79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
