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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 7,850 | 7,870 | 7,740 | 7,750 | -200 | -2.5% | 591,400 |
| 2022/03/30 | 7,910 | 8,050 | 7,890 | 7,950 | +30 | +0.4% | 723,800 |
| 2022/03/29 | 7,840 | 7,970 | 7,760 | 7,920 | +180 | +2.3% | 753,400 |
| 2022/03/28 | 7,730 | 7,790 | 7,620 | 7,740 | +10 | +0.1% | 464,500 |
| 2022/03/25 | 7,730 | 7,830 | 7,580 | 7,730 | ±0 | ±0% | 575,200 |
| 2022/03/24 | 7,470 | 7,730 | 7,450 | 7,730 | +220 | +2.9% | 537,300 |
| 2022/03/23 | 7,430 | 7,570 | 7,390 | 7,510 | +210 | +2.9% | 513,200 |
| 2022/03/22 | 7,220 | 7,330 | 7,120 | 7,300 | +230 | +3.3% | 509,000 |
| 2022/03/18 | 7,210 | 7,210 | 7,050 | 7,070 | -60 | -0.8% | 702,700 |
| 2022/03/17 | 7,220 | 7,220 | 7,030 | 7,130 | +60 | +0.8% | 510,700 |
| 2022/03/16 | 7,070 | 7,140 | 6,990 | 7,070 | ±0 | ±0% | 455,500 |
| 2022/03/15 | 7,000 | 7,100 | 6,910 | 7,070 | -70 | -1% | 351,800 |
| 2022/03/14 | 7,050 | 7,250 | 7,040 | 7,140 | +190 | +2.7% | 505,500 |
| 2022/03/11 | 6,900 | 6,970 | 6,820 | 6,950 | +80 | +1.2% | 758,700 |
| 2022/03/10 | 6,870 | 6,920 | 6,810 | 6,870 | +100 | +1.5% | 689,700 |
| 2022/03/09 | 6,730 | 6,810 | 6,690 | 6,770 | +170 | +2.6% | 541,400 |
| 2022/03/08 | 6,670 | 6,870 | 6,590 | 6,600 | -60 | -0.9% | 576,200 |
| 2022/03/07 | 6,520 | 6,720 | 6,500 | 6,660 | +20 | +0.3% | 517,800 |
| 2022/03/04 | 6,710 | 6,730 | 6,530 | 6,640 | -170 | -2.5% | 507,500 |
| 2022/03/03 | 6,860 | 6,920 | 6,750 | 6,810 | -20 | -0.3% | 315,600 |
| 2022/03/02 | 6,790 | 6,880 | 6,700 | 6,830 | +80 | +1.2% | 603,100 |
| 2022/03/01 | 6,600 | 6,820 | 6,580 | 6,750 | +270 | +4.2% | 575,900 |
| 2022/02/28 | 6,610 | 6,610 | 6,470 | 6,480 | -140 | -2.1% | 654,200 |
| 2022/02/25 | 6,800 | 6,810 | 6,570 | 6,620 | -40 | -0.6% | 527,900 |
| 2022/02/24 | 6,640 | 6,750 | 6,590 | 6,660 | -80 | -1.2% | 548,200 |
| 2022/02/22 | 6,740 | 6,790 | 6,690 | 6,740 | -80 | -1.2% | 343,400 |
| 2022/02/21 | 6,660 | 6,840 | 6,620 | 6,820 | +60 | +0.9% | 284,500 |
| 2022/02/18 | 6,630 | 6,800 | 6,530 | 6,760 | +100 | +1.5% | 470,100 |
| 2022/02/17 | 6,770 | 6,830 | 6,600 | 6,660 | -210 | -3.1% | 498,500 |
| 2022/02/16 | 6,860 | 6,970 | 6,850 | 6,870 | +110 | +1.6% | 409,500 |
| 2022/02/15 | 6,810 | 6,880 | 6,750 | 6,760 | +30 | +0.4% | 459,600 |
| 2022/02/14 | 6,760 | 6,860 | 6,700 | 6,730 | -160 | -2.3% | 681,500 |
| 2022/02/10 | 6,950 | 6,980 | 6,880 | 6,890 | -30 | -0.4% | 637,400 |
| 2022/02/09 | 7,090 | 7,100 | 6,870 | 6,920 | +10 | +0.1% | 582,400 |
| 2022/02/08 | 7,030 | 7,060 | 6,910 | 6,910 | -90 | -1.3% | 594,100 |
| 2022/02/07 | 6,770 | 7,000 | 6,690 | 7,000 | +130 | +1.9% | 897,400 |
| 2022/02/04 | 6,950 | 6,990 | 6,720 | 6,870 | +720 | +11.7% | 1,552,400 |
| 2022/02/03 | 6,130 | 6,230 | 6,040 | 6,150 | -180 | -2.8% | 597,600 |
| 2022/02/02 | 6,150 | 6,330 | 6,090 | 6,330 | +280 | +4.6% | 711,700 |
| 2022/02/01 | 6,190 | 6,220 | 6,030 | 6,050 | -80 | -1.3% | 513,000 |
| 2022/01/31 | 6,010 | 6,190 | 5,970 | 6,130 | +60 | +1% | 778,600 |
| 2022/01/28 | 6,110 | 6,370 | 6,040 | 6,070 | +40 | +0.7% | 1,165,400 |
| 2022/01/27 | 6,060 | 6,100 | 5,840 | 6,030 | -60 | -1% | 1,156,500 |
| 2022/01/26 | 6,010 | 6,130 | 6,010 | 6,090 | +180 | +3% | 581,000 |
| 2022/01/25 | 5,870 | 5,950 | 5,780 | 5,910 | -20 | -0.3% | 583,600 |
| 2022/01/24 | 5,940 | 6,080 | 5,870 | 5,930 | -40 | -0.7% | 897,300 |
| 2022/01/21 | 5,580 | 6,000 | 5,570 | 5,970 | +320 | +5.7% | 1,424,300 |
| 2022/01/20 | 5,400 | 5,700 | 5,370 | 5,650 | +330 | +6.2% | 877,700 |
| 2022/01/19 | 5,220 | 5,400 | 5,220 | 5,320 | +90 | +1.7% | 557,600 |
| 2022/01/18 | 5,330 | 5,400 | 5,220 | 5,230 | -110 | -2.1% | 423,000 |
651～
700
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
