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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 5,990 | 6,030 | 5,850 | 5,950 | -70 | -1.2% | 1,526,300 |
| 2021/10/04 | 6,430 | 6,430 | 6,000 | 6,020 | -420 | -6.5% | 1,986,000 |
| 2021/10/01 | 7,040 | 7,080 | 6,430 | 6,440 | -590 | -8.4% | 1,363,500 |
| 2021/09/30 | 7,000 | 7,120 | 6,950 | 7,030 | -60 | -0.8% | 995,200 |
| 2021/09/29 | 7,070 | 7,190 | 7,020 | 7,090 | -150 | -2.1% | 518,300 |
| 2021/09/28 | 7,050 | 7,250 | 7,020 | 7,240 | +100 | +1.4% | 674,000 |
| 2021/09/27 | 7,000 | 7,170 | 7,000 | 7,140 | +70 | +1% | 316,700 |
| 2021/09/24 | 6,950 | 7,100 | 6,910 | 7,070 | +320 | +4.7% | 574,800 |
| 2021/09/22 | 6,790 | 6,790 | 6,680 | 6,750 | -90 | -1.3% | 400,900 |
| 2021/09/21 | 6,900 | 6,940 | 6,810 | 6,840 | -120 | -1.7% | 436,900 |
| 2021/09/17 | 7,020 | 7,020 | 6,840 | 6,960 | +40 | +0.6% | 626,400 |
| 2021/09/16 | 7,000 | 7,000 | 6,900 | 6,920 | -70 | -1% | 285,700 |
| 2021/09/15 | 6,920 | 7,030 | 6,870 | 6,990 | +10 | +0.1% | 496,200 |
| 2021/09/14 | 7,060 | 7,100 | 6,930 | 6,980 | -200 | -2.8% | 792,100 |
| 2021/09/13 | 7,230 | 7,320 | 7,110 | 7,180 | -30 | -0.4% | 518,600 |
| 2021/09/10 | 7,100 | 7,230 | 7,060 | 7,210 | +20 | +0.3% | 902,200 |
| 2021/09/09 | 7,240 | 7,290 | 7,150 | 7,190 | -140 | -1.9% | 536,000 |
| 2021/09/08 | 7,340 | 7,350 | 7,210 | 7,330 | -60 | -0.8% | 641,400 |
| 2021/09/07 | 7,460 | 7,500 | 7,360 | 7,390 | -20 | -0.3% | 468,500 |
| 2021/09/06 | 7,140 | 7,440 | 7,130 | 7,410 | +410 | +5.9% | 701,600 |
| 2021/09/03 | 6,820 | 7,000 | 6,730 | 7,000 | +150 | +2.2% | 636,900 |
| 2021/09/02 | 6,930 | 7,000 | 6,830 | 6,850 | -80 | -1.2% | 708,900 |
| 2021/09/01 | 6,980 | 7,050 | 6,910 | 6,930 | -50 | -0.7% | 622,100 |
| 2021/08/31 | 6,890 | 7,040 | 6,840 | 6,980 | +30 | +0.4% | 545,700 |
| 2021/08/30 | 7,010 | 7,050 | 6,890 | 6,950 | +60 | +0.9% | 346,800 |
| 2021/08/27 | 6,780 | 6,900 | 6,740 | 6,890 | -20 | -0.3% | 347,000 |
| 2021/08/26 | 6,840 | 6,930 | 6,840 | 6,910 | +40 | +0.6% | 339,400 |
| 2021/08/25 | 6,790 | 6,890 | 6,760 | 6,870 | +20 | +0.3% | 368,100 |
| 2021/08/24 | 6,670 | 6,900 | 6,630 | 6,850 | +160 | +2.4% | 769,900 |
| 2021/08/23 | 6,510 | 6,720 | 6,500 | 6,690 | +270 | +4.2% | 564,800 |
| 2021/08/20 | 6,420 | 6,520 | 6,380 | 6,420 | -10 | -0.2% | 454,900 |
| 2021/08/19 | 6,380 | 6,460 | 6,360 | 6,430 | ±0 | ±0% | 367,400 |
| 2021/08/18 | 6,550 | 6,600 | 6,410 | 6,430 | -180 | -2.7% | 435,700 |
| 2021/08/17 | 6,560 | 6,720 | 6,560 | 6,610 | +90 | +1.4% | 500,300 |
| 2021/08/16 | 6,460 | 6,530 | 6,380 | 6,520 | +40 | +0.6% | 489,400 |
| 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 |
951～
1000
件表示中 / 3767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 | 2,430,500円 | +2.0% | +1.9% | 0.68% | 43.93倍 | 6.84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 | 395,400円 | +6.4% | +72.7% | 0.00% | 27.72倍 | 3.03倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
| ＮＲＩ | 601,100円 | +5.9% | +12.6% | 1.23% | 33.09倍 | 7.93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 |
| ＬＩＮＥヤフー | 46,500円 | +9.5% | +9.1% | 1.51% | 18.83倍 | 1.07倍 |
|
ネットサービス国内先駆。広告やＥＣが柱。金融育成中。傘下にヤフー、ＬＩＮＥ、ＺＯＺＯなど |
| ネクソン | 337,100円 | -3.4% | -33.7% | 0.89% | 29.62倍 | 2.58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
