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 |
|---|---|---|---|---|---|---|---|
| 2021/01/04 | 5,810 | 5,830 | 5,690 | 5,800 | ±0 | ±0% | 340,700 |
| 2020/12/30 | 5,870 | 5,880 | 5,770 | 5,800 | ±0 | ±0% | 465,600 |
| 2020/12/29 | 5,760 | 5,820 | 5,700 | 5,800 | ±0 | ±0% | 372,900 |
| 2020/12/28 | 5,790 | 5,820 | 5,760 | 5,800 | +50 | +0.9% | 269,500 |
| 2020/12/25 | 5,800 | 5,800 | 5,730 | 5,750 | -40 | -0.7% | 161,600 |
| 2020/12/24 | 5,740 | 5,800 | 5,730 | 5,790 | +10 | +0.2% | 176,800 |
| 2020/12/23 | 5,700 | 5,790 | 5,690 | 5,780 | +140 | +2.5% | 366,400 |
| 2020/12/22 | 5,690 | 5,740 | 5,550 | 5,640 | -110 | -1.9% | 692,900 |
| 2020/12/21 | 5,870 | 5,920 | 5,690 | 5,750 | -150 | -2.5% | 552,100 |
| 2020/12/18 | 6,070 | 6,090 | 5,900 | 5,900 | -170 | -2.8% | 785,900 |
| 2020/12/17 | 6,090 | 6,120 | 6,000 | 6,070 | -20 | -0.3% | 538,800 |
| 2020/12/16 | 5,960 | 6,100 | 5,950 | 6,090 | +90 | +1.5% | 537,000 |
| 2020/12/15 | 5,960 | 6,060 | 5,940 | 6,000 | +80 | +1.4% | 374,900 |
| 2020/12/14 | 6,020 | 6,050 | 5,890 | 5,920 | -100 | -1.7% | 495,400 |
| 2020/12/11 | 6,010 | 6,120 | 5,970 | 6,020 | +40 | +0.7% | 783,500 |
| 2020/12/10 | 6,000 | 6,030 | 5,950 | 5,980 | -30 | -0.5% | 369,700 |
| 2020/12/09 | 6,010 | 6,070 | 5,970 | 6,010 | -10 | -0.2% | 393,000 |
| 2020/12/08 | 6,000 | 6,050 | 5,950 | 6,020 | +50 | +0.8% | 548,000 |
| 2020/12/07 | 5,990 | 6,020 | 5,890 | 5,970 | +100 | +1.7% | 737,400 |
| 2020/12/04 | 5,630 | 5,880 | 5,600 | 5,870 | +280 | +5% | 857,000 |
| 2020/12/03 | 5,540 | 5,620 | 5,470 | 5,590 | +110 | +2% | 468,000 |
| 2020/12/02 | 5,530 | 5,540 | 5,440 | 5,480 | -120 | -2.1% | 515,600 |
| 2020/12/01 | 5,550 | 5,630 | 5,520 | 5,600 | +130 | +2.4% | 474,000 |
| 2020/11/30 | 5,530 | 5,540 | 5,430 | 5,470 | +30 | +0.6% | 870,800 |
| 2020/11/27 | 5,410 | 5,460 | 5,350 | 5,440 | ±0 | ±0% | 411,500 |
| 2020/11/26 | 5,380 | 5,460 | 5,330 | 5,440 | +110 | +2.1% | 399,200 |
| 2020/11/25 | 5,280 | 5,390 | 5,240 | 5,330 | +70 | +1.3% | 602,100 |
| 2020/11/24 | 5,240 | 5,330 | 5,230 | 5,260 | +70 | +1.3% | 513,200 |
| 2020/11/20 | 5,200 | 5,280 | 5,130 | 5,190 | -20 | -0.4% | 445,300 |
| 2020/11/19 | 5,200 | 5,260 | 5,150 | 5,210 | -60 | -1.1% | 559,800 |
| 2020/11/18 | 5,340 | 5,370 | 5,260 | 5,270 | -70 | -1.3% | 446,100 |
| 2020/11/17 | 5,350 | 5,380 | 5,280 | 5,340 | +110 | +2.1% | 624,600 |
| 2020/11/16 | 5,270 | 5,360 | 5,200 | 5,230 | +10 | +0.2% | 641,100 |
| 2020/11/13 | 5,280 | 5,280 | 5,170 | 5,220 | -30 | -0.6% | 829,200 |
| 2020/11/12 | 5,180 | 5,290 | 5,170 | 5,250 | +120 | +2.3% | 809,100 |
| 2020/11/11 | 5,260 | 5,330 | 5,120 | 5,130 | -130 | -2.5% | 1,059,500 |
| 2020/11/10 | 5,250 | 5,380 | 5,200 | 5,260 | +190 | +3.7% | 1,034,600 |
| 2020/11/09 | 5,010 | 5,200 | 4,970 | 5,070 | +85 | +1.7% | 896,600 |
| 2020/11/06 | 4,855 | 5,050 | 4,850 | 4,985 | +340 | +7.3% | 1,332,900 |
| 2020/11/05 | 4,425 | 4,660 | 4,425 | 4,645 | +280 | +6.4% | 1,295,700 |
| 2020/11/04 | 4,325 | 4,435 | 4,280 | 4,365 | +165 | +3.9% | 1,002,800 |
| 2020/11/02 | 4,040 | 4,225 | 4,040 | 4,200 | +130 | +3.2% | 589,700 |
| 2020/10/30 | 4,155 | 4,155 | 4,030 | 4,070 | -110 | -2.6% | 637,700 |
| 2020/10/29 | 4,010 | 4,195 | 4,005 | 4,180 | +130 | +3.2% | 624,800 |
| 2020/10/28 | 4,095 | 4,110 | 4,025 | 4,050 | -45 | -1.1% | 485,100 |
| 2020/10/27 | 4,105 | 4,105 | 4,060 | 4,095 | -20 | -0.5% | 328,500 |
| 2020/10/26 | 4,165 | 4,205 | 4,105 | 4,115 | -65 | -1.6% | 281,800 |
| 2020/10/23 | 4,210 | 4,225 | 4,175 | 4,180 | -10 | -0.2% | 259,400 |
| 2020/10/22 | 4,265 | 4,270 | 4,150 | 4,190 | -55 | -1.3% | 458,000 |
| 2020/10/21 | 4,275 | 4,325 | 4,240 | 4,245 | -30 | -0.7% | 448,600 |
1051～
1100
件表示中 / 3683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 | 1,993,500円 | +14.3% | +20.9% | 0.78% | 38.60倍 | 6.01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 | 262,000円 | +1.4% | +2.6% | 0.95% | 26.81倍 | 2.13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 | 544,400円 | +4.5% | +12.6% | 1.16% | 33.83倍 | 7.66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 | 484,000円 | +10.1% | +8.4% | 1.45% | 33.79倍 | 5.16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 | 1,654,000円 | +6.3% | +5.9% | 1.12% | 35.29倍 | 15.60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
