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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 8,325 | 8,444 | 8,295 | 8,382 | +201 | +2.5% | 549,000 |
| 2023/08/14 | 8,298 | 8,370 | 8,169 | 8,181 | -47 | -0.6% | 408,300 |
| 2023/08/10 | 8,080 | 8,253 | 8,080 | 8,228 | +93 | +1.1% | 704,800 |
| 2023/08/09 | 8,080 | 8,197 | 8,022 | 8,135 | +18 | +0.2% | 462,600 |
| 2023/08/08 | 8,138 | 8,167 | 8,035 | 8,117 | -22 | -0.3% | 514,400 |
| 2023/08/07 | 8,003 | 8,170 | 7,914 | 8,139 | +178 | +2.2% | 628,200 |
| 2023/08/04 | 7,877 | 8,141 | 7,759 | 7,961 | +204 | +2.6% | 1,127,400 |
| 2023/08/03 | 7,810 | 7,936 | 7,757 | 7,757 | -108 | -1.4% | 779,400 |
| 2023/08/02 | 7,880 | 7,945 | 7,792 | 7,865 | -135 | -1.7% | 566,300 |
| 2023/08/01 | 7,943 | 8,000 | 7,920 | 8,000 | +31 | +0.4% | 448,300 |
| 2023/07/31 | 7,798 | 8,014 | 7,762 | 7,969 | +321 | +4.2% | 918,700 |
| 2023/07/28 | 7,511 | 7,733 | 7,429 | 7,648 | -86 | -1.1% | 629,300 |
| 2023/07/27 | 7,580 | 7,766 | 7,560 | 7,734 | +143 | +1.9% | 477,300 |
| 2023/07/26 | 7,532 | 7,632 | 7,488 | 7,591 | +3 | ±0% | 292,800 |
| 2023/07/25 | 7,588 | 7,608 | 7,540 | 7,588 | -65 | -0.8% | 333,800 |
| 2023/07/24 | 7,665 | 7,695 | 7,619 | 7,653 | +98 | +1.3% | 363,900 |
| 2023/07/21 | 7,524 | 7,569 | 7,439 | 7,555 | +31 | +0.4% | 324,300 |
| 2023/07/20 | 7,611 | 7,639 | 7,510 | 7,524 | -122 | -1.6% | 353,800 |
| 2023/07/19 | 7,699 | 7,713 | 7,567 | 7,646 | +82 | +1.1% | 322,000 |
| 2023/07/18 | 7,504 | 7,599 | 7,464 | 7,564 | +45 | +0.6% | 362,900 |
| 2023/07/14 | 7,514 | 7,678 | 7,514 | 7,519 | +6 | +0.1% | 680,500 |
| 2023/07/13 | 7,387 | 7,513 | 7,365 | 7,513 | +126 | +1.7% | 245,300 |
| 2023/07/12 | 7,534 | 7,547 | 7,366 | 7,387 | -105 | -1.4% | 426,600 |
| 2023/07/11 | 7,398 | 7,515 | 7,385 | 7,492 | +143 | +1.9% | 522,400 |
| 2023/07/10 | 7,303 | 7,398 | 7,291 | 7,349 | +21 | +0.3% | 666,100 |
| 2023/07/07 | 7,311 | 7,429 | 7,302 | 7,328 | -75 | -1% | 612,200 |
| 2023/07/06 | 7,405 | 7,456 | 7,343 | 7,403 | -53 | -0.7% | 544,700 |
| 2023/07/05 | 7,435 | 7,472 | 7,408 | 7,456 | -63 | -0.8% | 487,200 |
| 2023/07/04 | 7,511 | 7,544 | 7,457 | 7,519 | -84 | -1.1% | 381,700 |
| 2023/07/03 | 7,480 | 7,627 | 7,471 | 7,603 | +82 | +1.1% | 453,700 |
| 2023/06/30 | 7,446 | 7,538 | 7,417 | 7,521 | +11 | +0.1% | 488,400 |
| 2023/06/29 | 7,650 | 7,694 | 7,497 | 7,510 | -129 | -1.7% | 501,500 |
| 2023/06/28 | 7,500 | 7,639 | 7,478 | 7,639 | +201 | +2.7% | 460,600 |
| 2023/06/27 | 7,360 | 7,456 | 7,325 | 7,438 | +83 | +1.1% | 423,800 |
| 2023/06/26 | 7,319 | 7,415 | 7,251 | 7,355 | -46 | -0.6% | 416,100 |
| 2023/06/23 | 7,569 | 7,598 | 7,341 | 7,401 | -170 | -2.2% | 540,300 |
| 2023/06/22 | 7,567 | 7,618 | 7,531 | 7,571 | +75 | +1% | 546,300 |
| 2023/06/21 | 7,490 | 7,533 | 7,437 | 7,496 | -49 | -0.6% | 491,200 |
| 2023/06/20 | 7,626 | 7,632 | 7,484 | 7,545 | -93 | -1.2% | 611,600 |
| 2023/06/19 | 7,771 | 7,777 | 7,616 | 7,638 | -123 | -1.6% | 548,800 |
| 2023/06/16 | 7,672 | 7,793 | 7,588 | 7,761 | +19 | +0.2% | 700,700 |
| 2023/06/15 | 7,771 | 7,866 | 7,739 | 7,742 | -117 | -1.5% | 531,900 |
| 2023/06/14 | 7,840 | 7,953 | 7,815 | 7,859 | +36 | +0.5% | 489,600 |
| 2023/06/13 | 7,754 | 7,895 | 7,721 | 7,823 | +15 | +0.2% | 488,600 |
| 2023/06/12 | 7,824 | 7,832 | 7,730 | 7,808 | +31 | +0.4% | 486,200 |
| 2023/06/09 | 7,503 | 7,786 | 7,491 | 7,777 | +424 | +5.8% | 1,272,100 |
| 2023/06/08 | 7,583 | 7,590 | 7,320 | 7,353 | -238 | -3.1% | 589,800 |
| 2023/06/07 | 7,721 | 7,755 | 7,582 | 7,591 | -163 | -2.1% | 774,500 |
| 2023/06/06 | 7,629 | 7,762 | 7,548 | 7,754 | +57 | +0.7% | 469,900 |
| 2023/06/05 | 7,577 | 7,703 | 7,532 | 7,697 | +207 | +2.8% | 826,300 |
401～
450
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
