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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 8,100 | 8,130 | 7,800 | 7,840 | -320 | -3.9% | 812,400 |
| 2022/06/14 | 8,200 | 8,250 | 8,020 | 8,160 | -190 | -2.3% | 751,000 |
| 2022/06/13 | 8,520 | 8,600 | 8,290 | 8,350 | -240 | -2.8% | 825,500 |
| 2022/06/10 | 8,660 | 8,780 | 8,570 | 8,590 | -90 | -1% | 869,200 |
| 2022/06/09 | 8,740 | 8,860 | 8,590 | 8,680 | -70 | -0.8% | 914,600 |
| 2022/06/08 | 8,970 | 9,000 | 8,730 | 8,750 | -230 | -2.6% | 751,800 |
| 2022/06/07 | 8,850 | 9,040 | 8,780 | 8,980 | +110 | +1.2% | 576,700 |
| 2022/06/06 | 8,730 | 8,930 | 8,710 | 8,870 | +170 | +2% | 485,300 |
| 2022/06/03 | 8,850 | 8,850 | 8,610 | 8,700 | -110 | -1.2% | 531,500 |
| 2022/06/02 | 8,780 | 8,860 | 8,710 | 8,810 | +20 | +0.2% | 262,000 |
| 2022/06/01 | 8,840 | 8,840 | 8,720 | 8,790 | -10 | -0.1% | 266,000 |
| 2022/05/31 | 8,930 | 9,000 | 8,790 | 8,800 | -90 | -1% | 566,600 |
| 2022/05/30 | 8,750 | 8,890 | 8,660 | 8,890 | +180 | +2.1% | 574,400 |
| 2022/05/27 | 8,850 | 8,860 | 8,640 | 8,710 | -40 | -0.5% | 572,000 |
| 2022/05/26 | 8,820 | 8,900 | 8,680 | 8,750 | -30 | -0.3% | 414,300 |
| 2022/05/25 | 8,750 | 8,820 | 8,700 | 8,780 | +90 | +1% | 357,500 |
| 2022/05/24 | 8,780 | 8,830 | 8,650 | 8,690 | -80 | -0.9% | 526,600 |
| 2022/05/23 | 8,910 | 8,920 | 8,700 | 8,770 | +10 | +0.1% | 454,200 |
| 2022/05/20 | 8,660 | 8,820 | 8,590 | 8,760 | +210 | +2.5% | 744,100 |
| 2022/05/19 | 8,460 | 8,580 | 8,420 | 8,550 | +110 | +1.3% | 685,300 |
| 2022/05/18 | 8,390 | 8,520 | 8,330 | 8,440 | +30 | +0.4% | 505,200 |
| 2022/05/17 | 8,080 | 8,460 | 7,980 | 8,410 | +450 | +5.7% | 839,500 |
| 2022/05/16 | 7,950 | 8,070 | 7,870 | 7,960 | +160 | +2.1% | 459,400 |
| 2022/05/13 | 7,630 | 7,890 | 7,530 | 7,800 | +320 | +4.3% | 868,300 |
| 2022/05/12 | 7,500 | 7,620 | 7,440 | 7,480 | -230 | -3% | 490,200 |
| 2022/05/11 | 7,630 | 7,750 | 7,520 | 7,710 | +140 | +1.8% | 518,300 |
| 2022/05/10 | 7,600 | 7,630 | 7,480 | 7,570 | -40 | -0.5% | 585,600 |
| 2022/05/09 | 7,960 | 7,980 | 7,570 | 7,610 | -600 | -7.3% | 1,016,200 |
| 2022/05/06 | 8,140 | 8,300 | 8,120 | 8,210 | +60 | +0.7% | 405,600 |
| 2022/05/02 | 8,150 | 8,270 | 8,090 | 8,150 | +110 | +1.4% | 519,000 |
| 2022/04/28 | 8,170 | 8,170 | 7,990 | 8,040 | -130 | -1.6% | 553,800 |
| 2022/04/27 | 8,020 | 8,180 | 7,980 | 8,170 | +110 | +1.4% | 547,800 |
| 2022/04/26 | 8,030 | 8,150 | 8,030 | 8,060 | +30 | +0.4% | 378,100 |
| 2022/04/25 | 7,910 | 8,090 | 7,910 | 8,030 | +10 | +0.1% | 440,300 |
| 2022/04/22 | 8,050 | 8,120 | 7,970 | 8,020 | -140 | -1.7% | 370,300 |
| 2022/04/21 | 8,160 | 8,240 | 8,050 | 8,160 | +90 | +1.1% | 451,100 |
| 2022/04/20 | 8,050 | 8,150 | 7,980 | 8,070 | -130 | -1.6% | 463,200 |
| 2022/04/19 | 8,140 | 8,240 | 8,070 | 8,200 | +140 | +1.7% | 436,500 |
| 2022/04/18 | 8,180 | 8,180 | 7,940 | 8,060 | -220 | -2.7% | 448,600 |
| 2022/04/15 | 8,300 | 8,360 | 8,200 | 8,280 | -70 | -0.8% | 267,600 |
| 2022/04/14 | 8,260 | 8,380 | 8,240 | 8,350 | +90 | +1.1% | 324,700 |
| 2022/04/13 | 8,180 | 8,300 | 8,100 | 8,260 | +170 | +2.1% | 400,800 |
| 2022/04/12 | 8,090 | 8,260 | 8,010 | 8,090 | -10 | -0.1% | 468,100 |
| 2022/04/11 | 8,120 | 8,140 | 8,040 | 8,100 | -90 | -1.1% | 410,500 |
| 2022/04/08 | 8,260 | 8,290 | 8,120 | 8,190 | +30 | +0.4% | 606,400 |
| 2022/04/07 | 8,160 | 8,220 | 8,090 | 8,160 | -50 | -0.6% | 595,600 |
| 2022/04/06 | 8,140 | 8,230 | 8,110 | 8,210 | +80 | +1% | 500,800 |
| 2022/04/05 | 8,100 | 8,170 | 8,010 | 8,130 | +120 | +1.5% | 405,700 |
| 2022/04/04 | 7,910 | 8,030 | 7,860 | 8,010 | +10 | +0.1% | 446,900 |
| 2022/04/01 | 7,850 | 8,290 | 7,790 | 8,000 | +250 | +3.2% | 1,345,900 |
601～
650
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
