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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 12,110 | 12,510 | 12,110 | 12,395 | +195 | +1.6% | 476,800 |
| 2024/08/20 | 11,990 | 12,235 | 11,945 | 12,200 | +340 | +2.9% | 357,700 |
| 2024/08/19 | 11,855 | 12,145 | 11,815 | 11,860 | +10 | +0.1% | 399,900 |
| 2024/08/16 | 11,700 | 11,940 | 11,690 | 11,850 | +190 | +1.6% | 279,400 |
| 2024/08/15 | 11,715 | 11,760 | 11,590 | 11,660 | +45 | +0.4% | 252,100 |
| 2024/08/14 | 11,480 | 11,755 | 11,445 | 11,615 | -65 | -0.6% | 392,100 |
| 2024/08/13 | 11,575 | 11,735 | 11,525 | 11,680 | +295 | +2.6% | 583,900 |
| 2024/08/09 | 11,285 | 11,555 | 11,180 | 11,385 | +100 | +0.9% | 834,800 |
| 2024/08/08 | 10,940 | 11,500 | 10,815 | 11,285 | +50 | +0.4% | 615,700 |
| 2024/08/07 | 10,485 | 11,545 | 10,355 | 11,235 | +125 | +1.1% | 1,141,900 |
| 2024/08/06 | 10,810 | 11,240 | 10,510 | 11,110 | +1,025 | +10.2% | 955,000 |
| 2024/08/05 | 10,830 | 10,970 | 10,015 | 10,085 | -1,335 | -11.7% | 1,050,500 |
| 2024/08/02 | 12,005 | 12,075 | 11,420 | 11,420 | +315 | +2.8% | 1,378,500 |
| 2024/08/01 | 11,340 | 11,370 | 11,005 | 11,105 | -305 | -2.7% | 502,600 |
| 2024/07/31 | 11,425 | 11,495 | 11,200 | 11,410 | -210 | -1.8% | 476,000 |
| 2024/07/30 | 11,380 | 11,625 | 11,350 | 11,620 | +200 | +1.8% | 278,000 |
| 2024/07/29 | 11,560 | 11,615 | 11,400 | 11,420 | +55 | +0.5% | 290,800 |
| 2024/07/26 | 11,330 | 11,460 | 11,285 | 11,365 | -100 | -0.9% | 383,400 |
| 2024/07/25 | 11,550 | 11,645 | 11,460 | 11,465 | -290 | -2.5% | 360,400 |
| 2024/07/24 | 11,620 | 11,895 | 11,615 | 11,755 | +20 | +0.2% | 276,200 |
| 2024/07/23 | 11,780 | 11,870 | 11,725 | 11,735 | -80 | -0.7% | 132,500 |
| 2024/07/22 | 11,990 | 11,990 | 11,735 | 11,815 | -105 | -0.9% | 220,300 |
| 2024/07/19 | 11,915 | 11,965 | 11,810 | 11,920 | -15 | -0.1% | 270,400 |
| 2024/07/18 | 11,965 | 12,080 | 11,885 | 11,935 | -70 | -0.6% | 356,900 |
| 2024/07/17 | 12,100 | 12,195 | 11,965 | 12,005 | +55 | +0.5% | 452,000 |
| 2024/07/16 | 11,910 | 11,985 | 11,830 | 11,950 | +10 | +0.1% | 392,300 |
| 2024/07/12 | 12,160 | 12,265 | 11,800 | 11,940 | -225 | -1.8% | 957,900 |
| 2024/07/11 | 12,075 | 12,245 | 11,980 | 12,165 | +225 | +1.9% | 503,200 |
| 2024/07/10 | 11,870 | 12,000 | 11,835 | 11,940 | +90 | +0.8% | 460,000 |
| 2024/07/09 | 11,660 | 12,040 | 11,550 | 11,850 | +290 | +2.5% | 589,900 |
| 2024/07/08 | 11,625 | 11,700 | 11,520 | 11,560 | -180 | -1.5% | 496,100 |
| 2024/07/05 | 11,615 | 11,900 | 11,570 | 11,740 | +215 | +1.9% | 422,300 |
| 2024/07/04 | 11,655 | 11,680 | 11,515 | 11,525 | -130 | -1.1% | 197,400 |
| 2024/07/03 | 11,665 | 11,750 | 11,585 | 11,655 | -10 | -0.1% | 246,900 |
| 2024/07/02 | 11,290 | 11,675 | 11,285 | 11,665 | +190 | +1.7% | 381,700 |
| 2024/07/01 | 11,645 | 11,705 | 11,420 | 11,475 | -105 | -0.9% | 276,100 |
| 2024/06/28 | 11,670 | 11,775 | 11,390 | 11,580 | +80 | +0.7% | 548,500 |
| 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 |
151～
200
件表示中 / 3673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 | 1,764,000円 | +14.3% | +20.9% | 0.88% | 34.16倍 | 5.32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 | 250,900円 | +1.4% | +2.6% | 1.00% | 25.68倍 | 2.04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 | 499,500円 | +4.5% | +12.6% | 1.26% | 31.04倍 | 7.03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 | 447,100円 | +10.1% | +8.4% | 1.57% | 31.22倍 | 4.77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 | 1,564,500円 | +6.3% | +5.9% | 1.18% | 33.38倍 | 14.75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
