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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 7,320 | 7,330 | 7,210 | 7,250 | -60 | -0.8% | 329,500 |
| 2022/08/25 | 7,310 | 7,340 | 7,270 | 7,310 | +60 | +0.8% | 306,200 |
| 2022/08/24 | 7,460 | 7,460 | 7,230 | 7,250 | -210 | -2.8% | 419,900 |
| 2022/08/23 | 7,500 | 7,520 | 7,370 | 7,460 | -40 | -0.5% | 387,600 |
| 2022/08/22 | 7,460 | 7,520 | 7,380 | 7,500 | ±0 | ±0% | 522,200 |
| 2022/08/19 | 7,550 | 7,550 | 7,460 | 7,500 | -50 | -0.7% | 394,700 |
| 2022/08/18 | 7,460 | 7,580 | 7,450 | 7,550 | +20 | +0.3% | 314,600 |
| 2022/08/17 | 7,510 | 7,680 | 7,460 | 7,530 | +80 | +1.1% | 695,700 |
| 2022/08/16 | 7,270 | 7,490 | 7,260 | 7,450 | +230 | +3.2% | 503,700 |
| 2022/08/15 | 7,070 | 7,240 | 7,070 | 7,220 | +120 | +1.7% | 356,700 |
| 2022/08/12 | 7,150 | 7,150 | 6,970 | 7,100 | +140 | +2% | 941,800 |
| 2022/08/10 | 7,110 | 7,160 | 6,950 | 6,960 | -100 | -1.4% | 524,700 |
| 2022/08/09 | 6,880 | 7,100 | 6,850 | 7,060 | +180 | +2.6% | 733,200 |
| 2022/08/08 | 7,070 | 7,200 | 6,880 | 6,880 | -320 | -4.4% | 996,700 |
| 2022/08/05 | 6,900 | 7,330 | 6,870 | 7,200 | -290 | -3.9% | 1,505,800 |
| 2022/08/04 | 7,620 | 7,620 | 7,470 | 7,490 | -150 | -2% | 671,000 |
| 2022/08/03 | 7,730 | 7,740 | 7,600 | 7,640 | -90 | -1.2% | 508,000 |
| 2022/08/02 | 7,730 | 7,840 | 7,690 | 7,730 | -120 | -1.5% | 372,200 |
| 2022/08/01 | 7,840 | 7,850 | 7,650 | 7,850 | +10 | +0.1% | 397,000 |
| 2022/07/29 | 7,790 | 7,870 | 7,770 | 7,840 | +90 | +1.2% | 579,100 |
| 2022/07/28 | 7,730 | 7,800 | 7,680 | 7,750 | +40 | +0.5% | 361,900 |
| 2022/07/27 | 7,740 | 7,760 | 7,630 | 7,710 | -20 | -0.3% | 359,000 |
| 2022/07/26 | 7,690 | 7,780 | 7,610 | 7,730 | +40 | +0.5% | 375,400 |
| 2022/07/25 | 7,700 | 7,760 | 7,630 | 7,690 | -90 | -1.2% | 411,600 |
| 2022/07/22 | 7,700 | 7,800 | 7,610 | 7,780 | +230 | +3% | 610,000 |
| 2022/07/21 | 7,510 | 7,550 | 7,410 | 7,550 | +100 | +1.3% | 411,900 |
| 2022/07/20 | 7,350 | 7,490 | 7,310 | 7,450 | +140 | +1.9% | 399,300 |
| 2022/07/19 | 7,390 | 7,390 | 7,230 | 7,310 | -70 | -0.9% | 414,900 |
| 2022/07/15 | 7,410 | 7,480 | 7,340 | 7,380 | -70 | -0.9% | 323,300 |
| 2022/07/14 | 7,520 | 7,520 | 7,390 | 7,450 | +30 | +0.4% | 295,500 |
| 2022/07/13 | 7,460 | 7,500 | 7,380 | 7,420 | -70 | -0.9% | 395,100 |
| 2022/07/12 | 7,490 | 7,700 | 7,400 | 7,490 | +50 | +0.7% | 899,900 |
| 2022/07/11 | 7,270 | 7,480 | 7,230 | 7,440 | +300 | +4.2% | 592,000 |
| 2022/07/08 | 7,220 | 7,330 | 7,120 | 7,140 | -110 | -1.5% | 1,080,600 |
| 2022/07/07 | 7,320 | 7,350 | 7,110 | 7,250 | -110 | -1.5% | 733,100 |
| 2022/07/06 | 7,400 | 7,450 | 7,300 | 7,360 | -270 | -3.5% | 928,500 |
| 2022/07/05 | 7,830 | 7,830 | 7,520 | 7,630 | -90 | -1.2% | 681,500 |
| 2022/07/04 | 7,620 | 7,760 | 7,600 | 7,720 | +130 | +1.7% | 380,700 |
| 2022/07/01 | 7,570 | 7,670 | 7,540 | 7,590 | +80 | +1.1% | 545,400 |
| 2022/06/30 | 7,720 | 7,720 | 7,470 | 7,510 | -170 | -2.2% | 989,200 |
| 2022/06/29 | 7,620 | 7,700 | 7,520 | 7,680 | -30 | -0.4% | 810,600 |
| 2022/06/28 | 7,700 | 7,810 | 7,660 | 7,710 | +10 | +0.1% | 595,900 |
| 2022/06/27 | 7,660 | 7,760 | 7,640 | 7,700 | +120 | +1.6% | 488,000 |
| 2022/06/24 | 7,680 | 7,680 | 7,530 | 7,580 | -20 | -0.3% | 560,800 |
| 2022/06/23 | 7,730 | 7,810 | 7,570 | 7,600 | -140 | -1.8% | 507,300 |
| 2022/06/22 | 7,860 | 7,860 | 7,730 | 7,740 | -40 | -0.5% | 402,200 |
| 2022/06/21 | 7,700 | 7,860 | 7,660 | 7,780 | +160 | +2.1% | 521,000 |
| 2022/06/20 | 7,800 | 7,820 | 7,500 | 7,620 | -40 | -0.5% | 462,300 |
| 2022/06/17 | 7,730 | 7,750 | 7,610 | 7,660 | -190 | -2.4% | 857,600 |
| 2022/06/16 | 7,940 | 8,010 | 7,850 | 7,850 | +10 | +0.1% | 640,900 |
551～
600
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
