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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 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 |
| 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 |
551～
600
件表示中 / 3673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 | 1,698,500円 | +14.3% | +20.9% | 0.91% | 32.89倍 | 5.12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 |
| ＮＴＴデータＧ | 239,200円 | +1.4% | +2.6% | 1.05% | 24.48倍 | 1.94倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。２２年にＮＴＴグループの海外事業を集約 |
| ＮＲＩ | 474,500円 | +4.5% | +12.6% | 1.33% | 29.49倍 | 6.68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 | 439,500円 | +10.1% | +8.4% | 1.59% | 30.69倍 | 4.69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 | 1,522,000円 | +6.3% | +5.9% | 1.22% | 32.47倍 | 14.35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 |
市場注目の銘柄
チャート関連のコラム
