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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 5,390 | 5,420 | 5,340 | 5,340 | +50 | +0.9% | 241,100 |
| 2022/01/14 | 5,410 | 5,440 | 5,260 | 5,290 | -220 | -4% | 679,500 |
| 2022/01/13 | 5,570 | 5,580 | 5,480 | 5,510 | -120 | -2.1% | 391,300 |
| 2022/01/12 | 5,620 | 5,660 | 5,560 | 5,630 | +110 | +2% | 358,400 |
| 2022/01/11 | 5,550 | 5,580 | 5,500 | 5,520 | -20 | -0.4% | 379,200 |
| 2022/01/07 | 5,560 | 5,630 | 5,520 | 5,540 | +70 | +1.3% | 603,100 |
| 2022/01/06 | 5,630 | 5,680 | 5,460 | 5,470 | -260 | -4.5% | 577,400 |
| 2022/01/05 | 5,680 | 5,790 | 5,670 | 5,730 | -10 | -0.2% | 397,800 |
| 2022/01/04 | 5,660 | 5,760 | 5,600 | 5,740 | +220 | +4% | 517,800 |
| 2021/12/30 | 5,590 | 5,620 | 5,480 | 5,520 | -120 | -2.1% | 417,600 |
| 2021/12/29 | 5,650 | 5,670 | 5,570 | 5,640 | -60 | -1.1% | 323,000 |
| 2021/12/28 | 5,600 | 5,700 | 5,560 | 5,700 | +200 | +3.6% | 300,200 |
| 2021/12/27 | 5,650 | 5,660 | 5,500 | 5,500 | -140 | -2.5% | 308,800 |
| 2021/12/24 | 5,710 | 5,730 | 5,620 | 5,640 | -40 | -0.7% | 154,300 |
| 2021/12/23 | 5,790 | 5,790 | 5,670 | 5,680 | -100 | -1.7% | 184,600 |
| 2021/12/22 | 5,680 | 5,780 | 5,650 | 5,780 | +100 | +1.8% | 342,800 |
| 2021/12/21 | 5,660 | 5,720 | 5,650 | 5,680 | +100 | +1.8% | 282,600 |
| 2021/12/20 | 5,680 | 5,730 | 5,560 | 5,580 | -80 | -1.4% | 361,200 |
| 2021/12/17 | 5,770 | 5,800 | 5,660 | 5,660 | -210 | -3.6% | 872,300 |
| 2021/12/16 | 5,880 | 5,900 | 5,770 | 5,870 | +140 | +2.4% | 507,000 |
| 2021/12/15 | 5,710 | 5,760 | 5,640 | 5,730 | -70 | -1.2% | 496,000 |
| 2021/12/14 | 5,800 | 5,880 | 5,780 | 5,800 | -50 | -0.9% | 301,400 |
| 2021/12/13 | 5,880 | 5,940 | 5,850 | 5,850 | -20 | -0.3% | 322,100 |
| 2021/12/10 | 5,950 | 6,000 | 5,870 | 5,870 | -180 | -3% | 853,900 |
| 2021/12/09 | 6,070 | 6,170 | 6,050 | 6,050 | -60 | -1% | 337,300 |
| 2021/12/08 | 6,230 | 6,270 | 6,040 | 6,110 | +10 | +0.2% | 507,200 |
| 2021/12/07 | 6,170 | 6,210 | 6,010 | 6,100 | -80 | -1.3% | 736,800 |
| 2021/12/06 | 6,150 | 6,200 | 6,000 | 6,180 | +130 | +2.1% | 732,500 |
| 2021/12/03 | 6,020 | 6,100 | 5,930 | 6,050 | +90 | +1.5% | 959,900 |
| 2021/12/02 | 5,850 | 6,050 | 5,820 | 5,960 | +10 | +0.2% | 818,400 |
| 2021/12/01 | 5,820 | 5,990 | 5,820 | 5,950 | +140 | +2.4% | 669,600 |
| 2021/11/30 | 5,860 | 5,950 | 5,790 | 5,810 | ±0 | ±0% | 1,267,700 |
| 2021/11/29 | 5,800 | 5,950 | 5,760 | 5,810 | -100 | -1.7% | 827,000 |
| 2021/11/26 | 6,070 | 6,080 | 5,880 | 5,910 | -220 | -3.6% | 642,800 |
| 2021/11/25 | 6,100 | 6,180 | 6,050 | 6,130 | +90 | +1.5% | 319,600 |
| 2021/11/24 | 6,260 | 6,290 | 6,040 | 6,040 | -250 | -4% | 592,200 |
| 2021/11/22 | 6,300 | 6,340 | 6,240 | 6,290 | +10 | +0.2% | 302,900 |
| 2021/11/19 | 6,400 | 6,410 | 6,270 | 6,280 | -40 | -0.6% | 350,700 |
| 2021/11/18 | 6,270 | 6,370 | 6,240 | 6,320 | -40 | -0.6% | 377,600 |
| 2021/11/17 | 6,380 | 6,410 | 6,290 | 6,360 | -10 | -0.2% | 306,100 |
| 2021/11/16 | 6,240 | 6,370 | 6,200 | 6,370 | +70 | +1.1% | 408,400 |
| 2021/11/15 | 6,250 | 6,360 | 6,250 | 6,300 | +50 | +0.8% | 314,500 |
| 2021/11/12 | 6,290 | 6,330 | 6,250 | 6,250 | -30 | -0.5% | 429,300 |
| 2021/11/11 | 6,340 | 6,360 | 6,230 | 6,280 | -50 | -0.8% | 372,400 |
| 2021/11/10 | 6,340 | 6,370 | 6,240 | 6,330 | -10 | -0.2% | 387,300 |
| 2021/11/09 | 6,600 | 6,650 | 6,310 | 6,340 | -180 | -2.8% | 473,600 |
| 2021/11/08 | 6,530 | 6,610 | 6,400 | 6,520 | -50 | -0.8% | 454,800 |
| 2021/11/05 | 6,590 | 6,910 | 6,310 | 6,570 | +280 | +4.5% | 1,737,900 |
| 2021/11/04 | 6,370 | 6,370 | 6,220 | 6,290 | -50 | -0.8% | 695,900 |
| 2021/11/02 | 6,280 | 6,430 | 6,280 | 6,340 | -120 | -1.9% | 422,300 |
701～
750
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
