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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 10,310 | 10,685 | 10,285 | 10,595 | +335 | +3.3% | 583,900 |
| 2024/03/26 | 10,165 | 10,310 | 10,125 | 10,260 | +20 | +0.2% | 374,300 |
| 2024/03/25 | 10,315 | 10,365 | 10,170 | 10,240 | -135 | -1.3% | 368,200 |
| 2024/03/22 | 10,335 | 10,435 | 10,225 | 10,375 | -25 | -0.2% | 426,400 |
| 2024/03/21 | 10,390 | 10,530 | 10,235 | 10,400 | +125 | +1.2% | 485,100 |
| 2024/03/19 | 10,240 | 10,280 | 10,065 | 10,275 | +15 | +0.1% | 284,800 |
| 2024/03/18 | 9,998 | 10,300 | 9,898 | 10,260 | +470 | +4.8% | 509,500 |
| 2024/03/15 | 9,628 | 9,830 | 9,620 | 9,790 | +32 | +0.3% | 479,300 |
| 2024/03/14 | 9,894 | 9,894 | 9,738 | 9,758 | -46 | -0.5% | 410,200 |
| 2024/03/13 | 9,976 | 10,040 | 9,711 | 9,804 | -173 | -1.7% | 484,600 |
| 2024/03/12 | 9,955 | 10,015 | 9,812 | 9,977 | -16 | -0.2% | 343,400 |
| 2024/03/11 | 9,911 | 10,010 | 9,840 | 9,993 | +73 | +0.7% | 424,000 |
| 2024/03/08 | 10,005 | 10,075 | 9,880 | 9,920 | -80 | -0.8% | 819,400 |
| 2024/03/07 | 10,200 | 10,270 | 9,945 | 10,000 | -135 | -1.3% | 502,400 |
| 2024/03/06 | 10,010 | 10,160 | 9,934 | 10,135 | -45 | -0.4% | 454,900 |
| 2024/03/05 | 10,260 | 10,265 | 10,060 | 10,180 | -85 | -0.8% | 446,300 |
| 2024/03/04 | 10,290 | 10,435 | 10,125 | 10,265 | +10 | +0.1% | 408,900 |
| 2024/03/01 | 10,150 | 10,340 | 10,100 | 10,255 | +175 | +1.7% | 388,400 |
| 2024/02/29 | 10,110 | 10,260 | 10,070 | 10,080 | -10 | -0.1% | 584,800 |
| 2024/02/28 | 10,100 | 10,245 | 10,030 | 10,090 | +90 | +0.9% | 361,900 |
| 2024/02/27 | 9,950 | 10,115 | 9,943 | 10,000 | -75 | -0.7% | 326,700 |
| 2024/02/26 | 9,967 | 10,105 | 9,964 | 10,075 | +181 | +1.8% | 313,900 |
| 2024/02/22 | 9,686 | 9,964 | 9,625 | 9,894 | +249 | +2.6% | 590,000 |
| 2024/02/21 | 9,663 | 9,800 | 9,591 | 9,645 | +47 | +0.5% | 332,700 |
| 2024/02/20 | 9,843 | 9,843 | 9,598 | 9,598 | -197 | -2% | 418,000 |
| 2024/02/19 | 9,800 | 9,940 | 9,732 | 9,795 | -61 | -0.6% | 406,500 |
| 2024/02/16 | 9,731 | 10,055 | 9,730 | 9,856 | +14 | +0.1% | 615,600 |
| 2024/02/15 | 9,770 | 9,903 | 9,726 | 9,842 | +160 | +1.7% | 514,400 |
| 2024/02/14 | 9,635 | 9,746 | 9,507 | 9,682 | +171 | +1.8% | 493,900 |
| 2024/02/13 | 9,211 | 9,526 | 9,191 | 9,511 | +254 | +2.7% | 441,100 |
| 2024/02/09 | 9,356 | 9,360 | 9,239 | 9,257 | -15 | -0.2% | 559,300 |
| 2024/02/08 | 9,101 | 9,335 | 9,049 | 9,272 | +35 | +0.4% | 622,400 |
| 2024/02/07 | 9,479 | 9,489 | 9,204 | 9,237 | -200 | -2.1% | 413,300 |
| 2024/02/06 | 9,220 | 9,486 | 9,147 | 9,437 | +69 | +0.7% | 616,000 |
| 2024/02/05 | 9,339 | 9,424 | 9,163 | 9,368 | +226 | +2.5% | 582,600 |
| 2024/02/02 | 9,335 | 9,436 | 9,102 | 9,142 | +296 | +3.3% | 1,531,600 |
| 2024/02/01 | 8,902 | 8,979 | 8,730 | 8,846 | -280 | -3.1% | 707,300 |
| 2024/01/31 | 8,888 | 9,139 | 8,888 | 9,126 | +173 | +1.9% | 456,800 |
| 2024/01/30 | 8,970 | 9,013 | 8,932 | 8,953 | +80 | +0.9% | 409,700 |
| 2024/01/29 | 8,880 | 8,927 | 8,817 | 8,873 | +1 | ±0% | 427,400 |
| 2024/01/26 | 8,838 | 8,902 | 8,765 | 8,872 | +19 | +0.2% | 420,100 |
| 2024/01/25 | 8,973 | 9,000 | 8,782 | 8,853 | -13 | -0.1% | 478,600 |
| 2024/01/24 | 9,016 | 9,045 | 8,785 | 8,866 | -153 | -1.7% | 555,100 |
| 2024/01/23 | 9,050 | 9,155 | 8,975 | 9,019 | -36 | -0.4% | 530,600 |
| 2024/01/22 | 8,985 | 9,095 | 8,882 | 9,055 | +216 | +2.4% | 577,200 |
| 2024/01/19 | 8,948 | 9,024 | 8,811 | 8,839 | -5 | -0.1% | 590,900 |
| 2024/01/18 | 8,649 | 8,845 | 8,562 | 8,844 | +291 | +3.4% | 475,900 |
| 2024/01/17 | 8,580 | 8,744 | 8,519 | 8,553 | -9 | -0.1% | 697,700 |
| 2024/01/16 | 8,629 | 8,706 | 8,537 | 8,562 | -77 | -0.9% | 453,500 |
| 2024/01/15 | 8,684 | 8,773 | 8,639 | 8,639 | +40 | +0.5% | 438,200 |
251～
300
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
