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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 6,320 | 6,410 | 6,260 | 6,370 | +30 | +0.5% | 551,500 |
| 2022/11/09 | 6,650 | 6,670 | 6,320 | 6,340 | -300 | -4.5% | 955,800 |
| 2022/11/08 | 6,770 | 6,880 | 6,640 | 6,640 | -130 | -1.9% | 721,000 |
| 2022/11/07 | 6,730 | 6,900 | 6,730 | 6,770 | +40 | +0.6% | 944,800 |
| 2022/11/04 | 6,550 | 6,860 | 6,480 | 6,730 | +80 | +1.2% | 2,474,100 |
| 2022/11/02 | 6,670 | 6,760 | 6,630 | 6,650 | -70 | -1% | 819,400 |
| 2022/11/01 | 6,570 | 6,760 | 6,560 | 6,720 | +190 | +2.9% | 812,900 |
| 2022/10/31 | 6,520 | 6,550 | 6,450 | 6,530 | +110 | +1.7% | 552,900 |
| 2022/10/28 | 6,360 | 6,470 | 6,330 | 6,420 | -40 | -0.6% | 966,400 |
| 2022/10/27 | 6,530 | 6,530 | 6,410 | 6,460 | -40 | -0.6% | 415,400 |
| 2022/10/26 | 6,460 | 6,530 | 6,440 | 6,500 | +130 | +2% | 485,300 |
| 2022/10/25 | 6,350 | 6,400 | 6,320 | 6,370 | +60 | +1% | 514,200 |
| 2022/10/24 | 6,380 | 6,450 | 6,310 | 6,310 | +20 | +0.3% | 403,900 |
| 2022/10/21 | 6,290 | 6,330 | 6,230 | 6,290 | -40 | -0.6% | 621,400 |
| 2022/10/20 | 6,380 | 6,420 | 6,230 | 6,330 | -120 | -1.9% | 795,900 |
| 2022/10/19 | 6,570 | 6,600 | 6,450 | 6,450 | -220 | -3.3% | 769,100 |
| 2022/10/18 | 6,560 | 6,700 | 6,550 | 6,670 | +280 | +4.4% | 1,019,900 |
| 2022/10/17 | 6,460 | 6,520 | 6,360 | 6,390 | +30 | +0.5% | 736,600 |
| 2022/10/14 | 6,200 | 6,410 | 6,200 | 6,360 | +180 | +2.9% | 708,800 |
| 2022/10/13 | 6,210 | 6,280 | 6,160 | 6,180 | -50 | -0.8% | 533,800 |
| 2022/10/12 | 6,380 | 6,390 | 6,200 | 6,230 | -180 | -2.8% | 893,000 |
| 2022/10/11 | 6,370 | 6,490 | 6,340 | 6,410 | -100 | -1.5% | 728,800 |
| 2022/10/07 | 6,510 | 6,540 | 6,420 | 6,510 | -50 | -0.8% | 615,600 |
| 2022/10/06 | 6,620 | 6,680 | 6,560 | 6,560 | -80 | -1.2% | 536,700 |
| 2022/10/05 | 6,720 | 6,750 | 6,590 | 6,640 | -80 | -1.2% | 707,000 |
| 2022/10/04 | 6,640 | 6,760 | 6,610 | 6,720 | +100 | +1.5% | 795,800 |
| 2022/10/03 | 6,540 | 6,630 | 6,340 | 6,620 | -60 | -0.9% | 693,500 |
| 2022/09/30 | 6,970 | 7,010 | 6,630 | 6,680 | -280 | -4% | 1,612,500 |
| 2022/09/29 | 7,080 | 7,160 | 6,930 | 6,960 | -10 | -0.1% | 771,900 |
| 2022/09/28 | 7,040 | 7,140 | 6,940 | 6,970 | -30 | -0.4% | 1,139,600 |
| 2022/09/27 | 6,820 | 7,040 | 6,790 | 7,000 | +270 | +4% | 889,800 |
| 2022/09/26 | 6,730 | 6,800 | 6,690 | 6,730 | +10 | +0.1% | 641,700 |
| 2022/09/22 | 6,680 | 6,780 | 6,610 | 6,720 | -40 | -0.6% | 687,900 |
| 2022/09/21 | 6,730 | 6,820 | 6,690 | 6,760 | +20 | +0.3% | 951,800 |
| 2022/09/20 | 6,830 | 6,840 | 6,580 | 6,740 | -190 | -2.7% | 1,497,100 |
| 2022/09/16 | 7,030 | 7,080 | 6,890 | 6,930 | -190 | -2.7% | 658,800 |
| 2022/09/15 | 7,140 | 7,170 | 7,060 | 7,120 | +50 | +0.7% | 492,300 |
| 2022/09/14 | 7,150 | 7,240 | 7,050 | 7,070 | -320 | -4.3% | 865,800 |
| 2022/09/13 | 7,420 | 7,480 | 7,350 | 7,390 | +40 | +0.5% | 522,400 |
| 2022/09/12 | 7,390 | 7,400 | 7,280 | 7,350 | +20 | +0.3% | 360,500 |
| 2022/09/09 | 7,250 | 7,370 | 7,190 | 7,330 | +160 | +2.2% | 841,300 |
| 2022/09/08 | 7,090 | 7,200 | 7,030 | 7,170 | +150 | +2.1% | 576,600 |
| 2022/09/07 | 7,030 | 7,060 | 6,920 | 7,020 | -40 | -0.6% | 671,200 |
| 2022/09/06 | 7,210 | 7,210 | 7,020 | 7,060 | -120 | -1.7% | 399,000 |
| 2022/09/05 | 7,170 | 7,240 | 7,100 | 7,180 | -20 | -0.3% | 583,600 |
| 2022/09/02 | 7,150 | 7,230 | 7,020 | 7,200 | -50 | -0.7% | 706,700 |
| 2022/09/01 | 7,090 | 7,370 | 7,070 | 7,250 | +170 | +2.4% | 1,091,000 |
| 2022/08/31 | 7,130 | 7,180 | 7,070 | 7,080 | -150 | -2.1% | 512,200 |
| 2022/08/30 | 7,070 | 7,260 | 7,030 | 7,230 | +140 | +2% | 374,800 |
| 2022/08/29 | 7,170 | 7,170 | 7,090 | 7,090 | -160 | -2.2% | 554,400 |
501～
550
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
