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 |
|---|---|---|---|---|---|---|---|
| 2021/08/13 | 6,480 | 6,560 | 6,380 | 6,480 | +80 | +1.3% | 613,300 |
| 2021/08/12 | 6,480 | 6,510 | 6,390 | 6,400 | +10 | +0.2% | 354,500 |
| 2021/08/11 | 6,270 | 6,390 | 6,270 | 6,390 | +130 | +2.1% | 339,400 |
| 2021/08/10 | 6,350 | 6,480 | 6,260 | 6,260 | -120 | -1.9% | 598,600 |
| 2021/08/06 | 6,540 | 6,700 | 6,290 | 6,380 | +440 | +7.4% | 1,239,400 |
| 2021/08/05 | 5,920 | 6,000 | 5,910 | 5,940 | -70 | -1.2% | 370,800 |
| 2021/08/04 | 6,080 | 6,100 | 5,940 | 6,010 | -40 | -0.7% | 363,800 |
| 2021/08/03 | 6,120 | 6,180 | 5,940 | 6,050 | -140 | -2.3% | 611,900 |
| 2021/08/02 | 6,060 | 6,200 | 6,060 | 6,190 | +150 | +2.5% | 354,100 |
| 2021/07/30 | 6,170 | 6,190 | 6,000 | 6,040 | -140 | -2.3% | 515,900 |
| 2021/07/29 | 6,220 | 6,250 | 6,130 | 6,180 | +50 | +0.8% | 341,600 |
| 2021/07/28 | 6,200 | 6,210 | 6,100 | 6,130 | -150 | -2.4% | 356,300 |
| 2021/07/27 | 6,220 | 6,310 | 6,200 | 6,280 | +80 | +1.3% | 383,900 |
| 2021/07/26 | 6,250 | 6,260 | 6,090 | 6,200 | +140 | +2.3% | 569,300 |
| 2021/07/21 | 6,000 | 6,160 | 6,000 | 6,060 | +110 | +1.8% | 445,500 |
| 2021/07/20 | 5,990 | 6,040 | 5,950 | 5,950 | -100 | -1.7% | 490,100 |
| 2021/07/19 | 6,160 | 6,190 | 6,050 | 6,050 | -180 | -2.9% | 427,600 |
| 2021/07/16 | 6,200 | 6,300 | 6,200 | 6,230 | -60 | -1% | 412,000 |
| 2021/07/15 | 6,200 | 6,310 | 6,190 | 6,290 | +60 | +1% | 572,600 |
| 2021/07/14 | 6,260 | 6,320 | 6,230 | 6,230 | -40 | -0.6% | 395,800 |
| 2021/07/13 | 6,280 | 6,370 | 6,270 | 6,270 | -30 | -0.5% | 266,000 |
| 2021/07/12 | 6,370 | 6,430 | 6,270 | 6,300 | ±0 | ±0% | 396,900 |
| 2021/07/09 | 6,150 | 6,330 | 6,150 | 6,300 | +50 | +0.8% | 859,200 |
| 2021/07/08 | 6,280 | 6,310 | 6,170 | 6,250 | -50 | -0.8% | 621,200 |
| 2021/07/07 | 6,260 | 6,330 | 6,230 | 6,300 | -60 | -0.9% | 594,700 |
| 2021/07/06 | 6,460 | 6,460 | 6,360 | 6,360 | -90 | -1.4% | 275,300 |
| 2021/07/05 | 6,560 | 6,560 | 6,450 | 6,450 | -30 | -0.5% | 244,300 |
| 2021/07/02 | 6,580 | 6,600 | 6,460 | 6,480 | -20 | -0.3% | 379,000 |
| 2021/07/01 | 6,630 | 6,640 | 6,480 | 6,500 | -170 | -2.5% | 444,100 |
| 2021/06/30 | 6,790 | 6,820 | 6,670 | 6,670 | -110 | -1.6% | 406,300 |
| 2021/06/29 | 6,870 | 6,870 | 6,760 | 6,780 | -70 | -1% | 341,400 |
| 2021/06/28 | 6,940 | 6,970 | 6,840 | 6,850 | -210 | -3% | 402,600 |
| 2021/06/25 | 7,130 | 7,130 | 7,030 | 7,060 | +10 | +0.1% | 277,700 |
| 2021/06/24 | 6,980 | 7,050 | 6,940 | 7,050 | +40 | +0.6% | 169,100 |
| 2021/06/23 | 7,030 | 7,080 | 6,930 | 7,010 | +70 | +1% | 347,900 |
| 2021/06/22 | 6,870 | 6,980 | 6,830 | 6,940 | +240 | +3.6% | 592,500 |
| 2021/06/21 | 6,820 | 6,850 | 6,540 | 6,700 | -310 | -4.4% | 716,000 |
| 2021/06/18 | 6,920 | 7,040 | 6,850 | 7,010 | +190 | +2.8% | 637,500 |
| 2021/06/17 | 6,970 | 6,970 | 6,810 | 6,820 | -220 | -3.1% | 574,000 |
| 2021/06/16 | 7,100 | 7,130 | 7,040 | 7,040 | -200 | -2.8% | 407,200 |
| 2021/06/15 | 7,210 | 7,330 | 7,170 | 7,240 | +120 | +1.7% | 501,000 |
| 2021/06/14 | 7,260 | 7,310 | 7,070 | 7,120 | -160 | -2.2% | 404,200 |
| 2021/06/11 | 7,200 | 7,340 | 7,140 | 7,280 | +50 | +0.7% | 630,600 |
| 2021/06/10 | 7,150 | 7,290 | 7,130 | 7,230 | +80 | +1.1% | 375,900 |
| 2021/06/09 | 7,270 | 7,290 | 7,060 | 7,150 | -210 | -2.9% | 386,500 |
| 2021/06/08 | 7,250 | 7,380 | 7,190 | 7,360 | +150 | +2.1% | 519,000 |
| 2021/06/07 | 6,990 | 7,230 | 6,960 | 7,210 | +470 | +7% | 692,800 |
| 2021/06/04 | 6,920 | 6,940 | 6,740 | 6,740 | -120 | -1.7% | 409,600 |
| 2021/06/03 | 6,850 | 6,950 | 6,800 | 6,860 | -90 | -1.3% | 357,100 |
| 2021/06/02 | 6,750 | 6,980 | 6,750 | 6,950 | +20 | +0.3% | 392,500 |
901～
950
件表示中 / 3682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 | 1,915,500円 | +14.3% | +20.9% | 0.81% | 37.09倍 | 5.77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 | 257,800円 | +1.4% | +2.6% | 0.97% | 26.38倍 | 2.09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 | 539,800円 | +4.5% | +12.6% | 1.17% | 33.55倍 | 7.60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 | 472,200円 | +10.1% | +8.4% | 1.48% | 32.97倍 | 5.03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 | 1,647,500円 | +6.3% | +5.9% | 1.12% | 35.15倍 | 15.54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
