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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 11,480 | 11,560 | 11,325 | 11,500 | -30 | -0.3% | 492,300 |
| 2024/06/26 | 11,310 | 11,675 | 11,255 | 11,530 | +295 | +2.6% | 629,500 |
| 2024/06/25 | 11,005 | 11,255 | 10,980 | 11,235 | +315 | +2.9% | 350,600 |
| 2024/06/24 | 10,930 | 11,010 | 10,825 | 10,920 | -50 | -0.5% | 325,200 |
| 2024/06/21 | 10,915 | 11,040 | 10,900 | 10,970 | +115 | +1.1% | 512,500 |
| 2024/06/20 | 10,750 | 10,925 | 10,630 | 10,855 | -35 | -0.3% | 358,000 |
| 2024/06/19 | 10,995 | 11,060 | 10,840 | 10,890 | -100 | -0.9% | 296,500 |
| 2024/06/18 | 10,930 | 11,080 | 10,860 | 10,990 | +220 | +2% | 333,300 |
| 2024/06/17 | 10,795 | 10,855 | 10,680 | 10,770 | -185 | -1.7% | 321,000 |
| 2024/06/14 | 10,590 | 11,025 | 10,580 | 10,955 | +65 | +0.6% | 859,300 |
| 2024/06/13 | 11,050 | 11,050 | 10,840 | 10,890 | -70 | -0.6% | 359,800 |
| 2024/06/12 | 11,235 | 11,235 | 10,925 | 10,960 | -225 | -2% | 387,400 |
| 2024/06/11 | 11,235 | 11,360 | 11,055 | 11,185 | -95 | -0.8% | 274,800 |
| 2024/06/10 | 11,275 | 11,390 | 11,205 | 11,280 | +40 | +0.4% | 399,200 |
| 2024/06/07 | 11,185 | 11,320 | 11,120 | 11,240 | +45 | +0.4% | 243,900 |
| 2024/06/06 | 11,300 | 11,430 | 11,195 | 11,195 | +5 | ±0% | 426,200 |
| 2024/06/05 | 11,080 | 11,190 | 11,035 | 11,190 | +35 | +0.3% | 384,700 |
| 2024/06/04 | 10,800 | 11,160 | 10,800 | 11,155 | +170 | +1.5% | 460,200 |
| 2024/06/03 | 10,955 | 11,055 | 10,815 | 10,985 | +20 | +0.2% | 533,200 |
| 2024/05/31 | 11,075 | 11,100 | 10,820 | 10,965 | +55 | +0.5% | 1,132,300 |
| 2024/05/30 | 10,850 | 10,920 | 10,660 | 10,910 | +5 | ±0% | 492,200 |
| 2024/05/29 | 10,995 | 10,995 | 10,745 | 10,905 | +350 | +3.3% | 516,600 |
| 2024/05/28 | 10,450 | 10,615 | 10,335 | 10,555 | +95 | +0.9% | 415,700 |
| 2024/05/27 | 10,670 | 10,670 | 10,370 | 10,460 | -280 | -2.6% | 492,900 |
| 2024/05/24 | 10,790 | 10,940 | 10,680 | 10,740 | -325 | -2.9% | 452,100 |
| 2024/05/23 | 11,160 | 11,195 | 10,950 | 11,065 | -100 | -0.9% | 316,900 |
| 2024/05/22 | 11,260 | 11,340 | 11,135 | 11,165 | -130 | -1.2% | 251,300 |
| 2024/05/21 | 11,445 | 11,465 | 11,240 | 11,295 | -25 | -0.2% | 215,400 |
| 2024/05/20 | 11,310 | 11,570 | 11,260 | 11,320 | -135 | -1.2% | 362,100 |
| 2024/05/17 | 11,215 | 11,545 | 11,145 | 11,455 | +265 | +2.4% | 510,400 |
| 2024/05/16 | 10,915 | 11,235 | 10,850 | 11,190 | +315 | +2.9% | 435,100 |
| 2024/05/15 | 11,025 | 11,045 | 10,810 | 10,875 | +85 | +0.8% | 579,500 |
| 2024/05/14 | 10,495 | 10,800 | 10,435 | 10,790 | +420 | +4.1% | 545,600 |
| 2024/05/13 | 10,455 | 10,500 | 10,085 | 10,370 | +80 | +0.8% | 583,400 |
| 2024/05/10 | 10,920 | 10,920 | 10,130 | 10,290 | +873 | +9.3% | 1,180,300 |
| 2024/05/09 | 9,299 | 9,501 | 9,223 | 9,417 | +94 | +1% | 578,500 |
| 2024/05/08 | 9,359 | 9,427 | 9,269 | 9,323 | -158 | -1.7% | 724,500 |
| 2024/05/07 | 9,337 | 9,482 | 9,332 | 9,481 | +136 | +1.5% | 321,100 |
| 2024/05/02 | 9,318 | 9,432 | 9,312 | 9,345 | -101 | -1.1% | 179,400 |
| 2024/05/01 | 9,499 | 9,541 | 9,334 | 9,446 | -108 | -1.1% | 232,300 |
| 2024/04/30 | 9,606 | 9,621 | 9,448 | 9,554 | +98 | +1% | 331,900 |
| 2024/04/26 | 9,272 | 9,489 | 9,272 | 9,456 | +196 | +2.1% | 370,400 |
| 2024/04/25 | 9,321 | 9,335 | 9,192 | 9,260 | -123 | -1.3% | 274,900 |
| 2024/04/24 | 9,401 | 9,509 | 9,331 | 9,383 | +96 | +1% | 366,100 |
| 2024/04/23 | 9,373 | 9,374 | 9,233 | 9,287 | -87 | -0.9% | 304,300 |
| 2024/04/22 | 9,264 | 9,419 | 9,133 | 9,374 | +296 | +3.3% | 476,800 |
| 2024/04/19 | 9,269 | 9,363 | 9,052 | 9,078 | -341 | -3.6% | 484,200 |
| 2024/04/18 | 9,255 | 9,490 | 9,121 | 9,419 | +187 | +2% | 411,400 |
| 2024/04/17 | 9,340 | 9,388 | 9,229 | 9,232 | -108 | -1.2% | 300,700 |
| 2024/04/16 | 9,150 | 9,395 | 9,131 | 9,340 | -28 | -0.3% | 353,200 |
101～
150
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
