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 |
|---|---|---|---|---|---|---|---|
| 2022/06/01 | 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 |
| 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 |
701～
750
件表示中 / 3676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 | 1,696,000円 | +14.3% | +20.9% | 0.91% | 32.84倍 | 5.11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 | 236,600円 | +1.4% | +2.6% | 1.06% | 24.21倍 | 1.92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 | 491,400円 | +4.5% | +12.6% | 1.28% | 30.54倍 | 6.92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 | 444,700円 | +10.1% | +8.4% | 1.57% | 31.05倍 | 4.74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 | 1,512,500円 | +6.3% | +5.9% | 1.22% | 32.27倍 | 14.26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
