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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 8,710 | 8,710 | 8,446 | 8,599 | +189 | +2.2% | 963,700 |
| 2024/01/11 | 8,376 | 8,435 | 8,255 | 8,410 | +76 | +0.9% | 578,800 |
| 2024/01/10 | 8,167 | 8,365 | 8,135 | 8,334 | +167 | +2% | 588,200 |
| 2024/01/09 | 7,933 | 8,205 | 7,920 | 8,167 | +293 | +3.7% | 713,300 |
| 2024/01/05 | 7,702 | 7,947 | 7,702 | 7,874 | +322 | +4.3% | 1,114,500 |
| 2024/01/04 | 7,304 | 7,552 | 7,304 | 7,552 | +169 | +2.3% | 475,300 |
| 2023/12/29 | 7,301 | 7,418 | 7,301 | 7,383 | +28 | +0.4% | 460,900 |
| 2023/12/28 | 7,337 | 7,445 | 7,330 | 7,355 | -77 | -1% | 278,600 |
| 2023/12/27 | 7,420 | 7,471 | 7,342 | 7,432 | +81 | +1.1% | 420,600 |
| 2023/12/26 | 7,397 | 7,413 | 7,312 | 7,351 | -9 | -0.1% | 209,900 |
| 2023/12/25 | 7,292 | 7,407 | 7,253 | 7,360 | +134 | +1.9% | 223,300 |
| 2023/12/22 | 7,362 | 7,394 | 7,191 | 7,226 | -112 | -1.5% | 352,300 |
| 2023/12/21 | 7,478 | 7,505 | 7,334 | 7,338 | -130 | -1.7% | 393,400 |
| 2023/12/20 | 7,454 | 7,558 | 7,443 | 7,468 | +23 | +0.3% | 570,600 |
| 2023/12/19 | 7,232 | 7,454 | 7,163 | 7,445 | +363 | +5.1% | 526,000 |
| 2023/12/18 | 7,171 | 7,199 | 7,068 | 7,082 | -176 | -2.4% | 486,500 |
| 2023/12/15 | 7,250 | 7,332 | 7,224 | 7,258 | -55 | -0.8% | 592,600 |
| 2023/12/14 | 7,525 | 7,584 | 7,296 | 7,313 | -221 | -2.9% | 423,200 |
| 2023/12/13 | 7,622 | 7,628 | 7,452 | 7,534 | -44 | -0.6% | 494,500 |
| 2023/12/12 | 7,630 | 7,637 | 7,533 | 7,578 | +20 | +0.3% | 381,300 |
| 2023/12/11 | 7,466 | 7,566 | 7,423 | 7,558 | +169 | +2.3% | 381,800 |
| 2023/12/08 | 7,412 | 7,463 | 7,291 | 7,389 | -86 | -1.2% | 848,500 |
| 2023/12/07 | 7,453 | 7,601 | 7,446 | 7,475 | -57 | -0.8% | 562,800 |
| 2023/12/06 | 7,482 | 7,552 | 7,438 | 7,532 | +85 | +1.1% | 527,300 |
| 2023/12/05 | 7,372 | 7,484 | 7,372 | 7,447 | +48 | +0.6% | 825,500 |
| 2023/12/04 | 7,345 | 7,541 | 7,321 | 7,399 | +102 | +1.4% | 591,500 |
| 2023/12/01 | 7,297 | 7,332 | 7,237 | 7,297 | -18 | -0.2% | 317,100 |
| 2023/11/30 | 7,226 | 7,334 | 7,217 | 7,315 | +35 | +0.5% | 734,600 |
| 2023/11/29 | 7,326 | 7,338 | 7,254 | 7,280 | +8 | +0.1% | 457,500 |
| 2023/11/28 | 7,303 | 7,309 | 7,213 | 7,272 | +38 | +0.5% | 679,600 |
| 2023/11/27 | 7,373 | 7,420 | 7,159 | 7,234 | -120 | -1.6% | 535,400 |
| 2023/11/24 | 7,311 | 7,384 | 7,278 | 7,354 | +36 | +0.5% | 798,100 |
| 2023/11/22 | 7,251 | 7,399 | 7,211 | 7,318 | +22 | +0.3% | 515,900 |
| 2023/11/21 | 7,431 | 7,439 | 7,260 | 7,296 | -160 | -2.1% | 805,400 |
| 2023/11/20 | 7,642 | 7,655 | 7,431 | 7,456 | -204 | -2.7% | 595,600 |
| 2023/11/17 | 7,690 | 7,725 | 7,642 | 7,660 | -21 | -0.3% | 483,700 |
| 2023/11/16 | 7,747 | 7,781 | 7,593 | 7,681 | -216 | -2.7% | 668,500 |
| 2023/11/15 | 7,915 | 7,935 | 7,821 | 7,897 | +96 | +1.2% | 643,100 |
| 2023/11/14 | 8,093 | 8,093 | 7,801 | 7,801 | -181 | -2.3% | 436,800 |
| 2023/11/13 | 8,000 | 8,062 | 7,923 | 7,982 | +34 | +0.4% | 348,500 |
| 2023/11/10 | 7,899 | 7,969 | 7,840 | 7,948 | +8 | +0.1% | 637,800 |
| 2023/11/09 | 7,770 | 7,974 | 7,683 | 7,940 | +266 | +3.5% | 496,300 |
| 2023/11/08 | 7,998 | 8,049 | 7,647 | 7,674 | -154 | -2% | 692,100 |
| 2023/11/07 | 7,982 | 7,982 | 7,773 | 7,828 | -194 | -2.4% | 600,100 |
| 2023/11/06 | 7,674 | 8,090 | 7,672 | 8,022 | +378 | +4.9% | 1,176,200 |
| 2023/11/02 | 7,820 | 7,820 | 7,644 | 7,644 | -71 | -0.9% | 834,100 |
| 2023/11/01 | 7,904 | 7,926 | 7,676 | 7,715 | -39 | -0.5% | 676,400 |
| 2023/10/31 | 7,690 | 7,787 | 7,609 | 7,754 | -17 | -0.2% | 744,800 |
| 2023/10/30 | 7,861 | 7,891 | 7,705 | 7,771 | -147 | -1.9% | 1,658,700 |
| 2023/10/27 | 7,685 | 7,965 | 7,677 | 7,918 | -31 | -0.4% | 627,300 |
301～
350
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
