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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 8,453 | 8,500 | 8,410 | 8,456 | -50 | -0.6% | 688,600 |
| 2023/08/30 | 8,503 | 8,543 | 8,444 | 8,506 | +46 | +0.5% | 424,300 |
| 2023/08/29 | 8,446 | 8,503 | 8,369 | 8,460 | +62 | +0.7% | 411,200 |
| 2023/08/28 | 8,319 | 8,418 | 8,250 | 8,398 | +139 | +1.7% | 418,900 |
| 2023/08/25 | 8,249 | 8,336 | 8,216 | 8,259 | -191 | -2.3% | 497,600 |
| 2023/08/24 | 8,310 | 8,455 | 8,302 | 8,450 | +88 | +1.1% | 435,100 |
| 2023/08/23 | 8,326 | 8,409 | 8,302 | 8,362 | +36 | +0.4% | 302,800 |
| 2023/08/22 | 8,263 | 8,355 | 8,263 | 8,326 | +247 | +3.1% | 512,100 |
| 2023/08/21 | 8,034 | 8,184 | 8,000 | 8,079 | +64 | +0.8% | 325,300 |
| 2023/08/18 | 8,046 | 8,106 | 7,943 | 8,015 | -148 | -1.8% | 397,400 |
| 2023/08/17 | 8,133 | 8,203 | 8,049 | 8,163 | +3 | ±0% | 357,400 |
| 2023/08/16 | 8,304 | 8,332 | 8,131 | 8,160 | -222 | -2.6% | 491,700 |
| 2023/08/15 | 8,325 | 8,444 | 8,295 | 8,382 | +201 | +2.5% | 549,000 |
| 2023/08/14 | 8,298 | 8,370 | 8,169 | 8,181 | -47 | -0.6% | 408,300 |
| 2023/08/10 | 8,080 | 8,253 | 8,080 | 8,228 | +93 | +1.1% | 704,800 |
| 2023/08/09 | 8,080 | 8,197 | 8,022 | 8,135 | +18 | +0.2% | 462,600 |
| 2023/08/08 | 8,138 | 8,167 | 8,035 | 8,117 | -22 | -0.3% | 514,400 |
| 2023/08/07 | 8,003 | 8,170 | 7,914 | 8,139 | +178 | +2.2% | 628,200 |
| 2023/08/04 | 7,877 | 8,141 | 7,759 | 7,961 | +204 | +2.6% | 1,127,400 |
| 2023/08/03 | 7,810 | 7,936 | 7,757 | 7,757 | -108 | -1.4% | 779,400 |
| 2023/08/02 | 7,880 | 7,945 | 7,792 | 7,865 | -135 | -1.7% | 566,300 |
| 2023/08/01 | 7,943 | 8,000 | 7,920 | 8,000 | +31 | +0.4% | 448,300 |
| 2023/07/31 | 7,798 | 8,014 | 7,762 | 7,969 | +321 | +4.2% | 918,700 |
| 2023/07/28 | 7,511 | 7,733 | 7,429 | 7,648 | -86 | -1.1% | 629,300 |
| 2023/07/27 | 7,580 | 7,766 | 7,560 | 7,734 | +143 | +1.9% | 477,300 |
| 2023/07/26 | 7,532 | 7,632 | 7,488 | 7,591 | +3 | ±0% | 292,800 |
| 2023/07/25 | 7,588 | 7,608 | 7,540 | 7,588 | -65 | -0.8% | 333,800 |
| 2023/07/24 | 7,665 | 7,695 | 7,619 | 7,653 | +98 | +1.3% | 363,900 |
| 2023/07/21 | 7,524 | 7,569 | 7,439 | 7,555 | +31 | +0.4% | 324,300 |
| 2023/07/20 | 7,611 | 7,639 | 7,510 | 7,524 | -122 | -1.6% | 353,800 |
| 2023/07/19 | 7,699 | 7,713 | 7,567 | 7,646 | +82 | +1.1% | 322,000 |
| 2023/07/18 | 7,504 | 7,599 | 7,464 | 7,564 | +45 | +0.6% | 362,900 |
| 2023/07/14 | 7,514 | 7,678 | 7,514 | 7,519 | +6 | +0.1% | 680,500 |
| 2023/07/13 | 7,387 | 7,513 | 7,365 | 7,513 | +126 | +1.7% | 245,300 |
| 2023/07/12 | 7,534 | 7,547 | 7,366 | 7,387 | -105 | -1.4% | 426,600 |
| 2023/07/11 | 7,398 | 7,515 | 7,385 | 7,492 | +143 | +1.9% | 522,400 |
| 2023/07/10 | 7,303 | 7,398 | 7,291 | 7,349 | +21 | +0.3% | 666,100 |
| 2023/07/07 | 7,311 | 7,429 | 7,302 | 7,328 | -75 | -1% | 612,200 |
| 2023/07/06 | 7,405 | 7,456 | 7,343 | 7,403 | -53 | -0.7% | 544,700 |
| 2023/07/05 | 7,435 | 7,472 | 7,408 | 7,456 | -63 | -0.8% | 487,200 |
| 2023/07/04 | 7,511 | 7,544 | 7,457 | 7,519 | -84 | -1.1% | 381,700 |
| 2023/07/03 | 7,480 | 7,627 | 7,471 | 7,603 | +82 | +1.1% | 453,700 |
| 2023/06/30 | 7,446 | 7,538 | 7,417 | 7,521 | +11 | +0.1% | 488,400 |
| 2023/06/29 | 7,650 | 7,694 | 7,497 | 7,510 | -129 | -1.7% | 501,500 |
| 2023/06/28 | 7,500 | 7,639 | 7,478 | 7,639 | +201 | +2.7% | 460,600 |
| 2023/06/27 | 7,360 | 7,456 | 7,325 | 7,438 | +83 | +1.1% | 423,800 |
| 2023/06/26 | 7,319 | 7,415 | 7,251 | 7,355 | -46 | -0.6% | 416,100 |
| 2023/06/23 | 7,569 | 7,598 | 7,341 | 7,401 | -170 | -2.2% | 540,300 |
| 2023/06/22 | 7,567 | 7,618 | 7,531 | 7,571 | +75 | +1% | 546,300 |
| 2023/06/21 | 7,490 | 7,533 | 7,437 | 7,496 | -49 | -0.6% | 491,200 |
451～
500
件表示中 / 3735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 | 2,051,000円 | +2.0% | +1.9% | 0.81% | 37.07倍 | 5.77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 |
| ＬＩＮＥヤフー | 52,400円 | +9.5% | +9.1% | 1.34% | 21.30倍 | 1.21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 |
| ＮＲＩ | 557,200円 | +5.9% | +12.6% | 1.33% | 30.65倍 | 7.34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 | 547,400円 | +10.0% | +8.4% | 1.35% | 34.40倍 | 5.55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 |
| カプコン | 448,100円 | +12.0% | +6.7% | 0.89% | 36.75倍 | 8.29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
