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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 2024/04/15 | 9,280 | 9,387 | 9,227 | 9,368 | -104 | -1.1% | 444,700 |
| 2024/04/12 | 9,618 | 9,695 | 9,427 | 9,472 | -34 | -0.4% | 715,700 |
| 2024/04/11 | 9,593 | 9,611 | 9,438 | 9,506 | -237 | -2.4% | 677,200 |
| 2024/04/10 | 9,918 | 9,935 | 9,706 | 9,743 | -236 | -2.4% | 422,900 |
| 2024/04/09 | 10,000 | 10,040 | 9,905 | 9,979 | -21 | -0.2% | 374,800 |
| 2024/04/08 | 10,010 | 10,140 | 9,947 | 10,000 | -25 | -0.2% | 195,300 |
| 2024/04/05 | 9,952 | 10,080 | 9,914 | 10,025 | -150 | -1.5% | 286,800 |
| 2024/04/04 | 10,295 | 10,390 | 10,160 | 10,175 | +177 | +1.8% | 381,300 |
| 2024/04/03 | 10,115 | 10,155 | 9,990 | 9,998 | -112 | -1.1% | 317,100 |
| 2024/04/02 | 10,095 | 10,200 | 10,025 | 10,110 | -5 | ±0% | 310,800 |
| 2024/04/01 | 10,355 | 10,450 | 10,055 | 10,115 | -150 | -1.5% | 296,700 |
| 2024/03/29 | 10,185 | 10,315 | 10,115 | 10,265 | -5 | ±0% | 785,800 |
| 2024/03/28 | 10,455 | 10,475 | 10,155 | 10,270 | -325 | -3.1% | 489,300 |
| 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 |
301～
350
件表示中 / 3766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 | 2,427,500円 | +2.0% | +1.9% | 0.68% | 43.87倍 | 6.83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 | 395,500円 | +6.4% | +72.7% | 0.00% | 27.73倍 | 3.03倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
| ＮＲＩ | 605,600円 | +5.9% | +12.6% | 1.22% | 33.35倍 | 7.98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 |
| ＬＩＮＥヤフー | 46,800円 | +9.5% | +9.1% | 1.50% | 18.94倍 | 1.08倍 |
|
ネットサービス国内先駆。広告やＥＣが柱。金融育成中。傘下にヤフー、ＬＩＮＥ、ＺＯＺＯなど |
| ネクソン | 335,900円 | -3.4% | -33.7% | 0.89% | 29.51倍 | 2.58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
