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 |
|---|---|---|---|---|---|---|---|
| 2023/10/05 | 7,597 | 7,666 | 7,466 | 7,666 | +97 | +1.3% | 814,800 |
| 2023/10/04 | 7,668 | 7,744 | 7,558 | 7,569 | -199 | -2.6% | 688,500 |
| 2023/10/03 | 7,914 | 7,937 | 7,727 | 7,768 | -150 | -1.9% | 563,300 |
| 2023/10/02 | 7,960 | 8,030 | 7,881 | 7,918 | +31 | +0.4% | 532,400 |
| 2023/09/29 | 7,924 | 7,940 | 7,805 | 7,887 | +45 | +0.6% | 946,600 |
| 2023/09/28 | 7,835 | 7,896 | 7,771 | 7,842 | -117 | -1.5% | 574,300 |
| 2023/09/27 | 7,750 | 7,963 | 7,732 | 7,959 | +65 | +0.8% | 672,400 |
| 2023/09/26 | 7,875 | 7,926 | 7,820 | 7,894 | -58 | -0.7% | 393,100 |
| 2023/09/25 | 7,850 | 8,025 | 7,842 | 7,952 | +152 | +1.9% | 459,600 |
| 2023/09/22 | 7,690 | 7,893 | 7,664 | 7,800 | -40 | -0.5% | 713,400 |
| 2023/09/21 | 8,088 | 8,118 | 7,802 | 7,840 | -248 | -3.1% | 722,600 |
| 2023/09/20 | 8,300 | 8,330 | 8,065 | 8,088 | -274 | -3.3% | 623,800 |
| 2023/09/19 | 8,272 | 8,384 | 8,262 | 8,362 | +90 | +1.1% | 515,500 |
| 2023/09/15 | 8,366 | 8,380 | 8,243 | 8,272 | +56 | +0.7% | 610,100 |
| 2023/09/14 | 8,298 | 8,343 | 8,162 | 8,216 | -2 | ±0% | 664,200 |
| 2023/09/13 | 8,338 | 8,372 | 8,203 | 8,218 | -120 | -1.4% | 358,700 |
| 2023/09/12 | 8,373 | 8,410 | 8,245 | 8,338 | -17 | -0.2% | 406,400 |
| 2023/09/11 | 8,380 | 8,440 | 8,315 | 8,355 | +1 | ±0% | 511,300 |
| 2023/09/08 | 8,546 | 8,546 | 8,301 | 8,354 | -157 | -1.8% | 671,800 |
| 2023/09/07 | 8,509 | 8,610 | 8,464 | 8,511 | +36 | +0.4% | 455,500 |
| 2023/09/06 | 8,462 | 8,509 | 8,405 | 8,475 | +22 | +0.3% | 335,600 |
| 2023/09/05 | 8,458 | 8,470 | 8,403 | 8,453 | -6 | -0.1% | 367,000 |
| 2023/09/04 | 8,452 | 8,460 | 8,397 | 8,459 | -14 | -0.2% | 358,900 |
| 2023/09/01 | 8,400 | 8,529 | 8,348 | 8,473 | +17 | +0.2% | 492,000 |
| 2023/08/31 | 8,453 | 8,500 | 8,410 | 8,456 | -50 | -0.6% | 688,600 |
| 2023/08/30 | 8,503 | 8,543 | 8,444 | 8,506 | +46 | +0.5% | 424,300 |
| 2023/08/29 | 8,446 | 8,503 | 8,369 | 8,460 | +62 | +0.7% | 411,200 |
| 2023/08/28 | 8,319 | 8,418 | 8,250 | 8,398 | +139 | +1.7% | 418,900 |
| 2023/08/25 | 8,249 | 8,336 | 8,216 | 8,259 | -191 | -2.3% | 497,600 |
| 2023/08/24 | 8,310 | 8,455 | 8,302 | 8,450 | +88 | +1.1% | 435,100 |
| 2023/08/23 | 8,326 | 8,409 | 8,302 | 8,362 | +36 | +0.4% | 302,800 |
| 2023/08/22 | 8,263 | 8,355 | 8,263 | 8,326 | +247 | +3.1% | 512,100 |
| 2023/08/21 | 8,034 | 8,184 | 8,000 | 8,079 | +64 | +0.8% | 325,300 |
| 2023/08/18 | 8,046 | 8,106 | 7,943 | 8,015 | -148 | -1.8% | 397,400 |
| 2023/08/17 | 8,133 | 8,203 | 8,049 | 8,163 | +3 | ±0% | 357,400 |
| 2023/08/16 | 8,304 | 8,332 | 8,131 | 8,160 | -222 | -2.6% | 491,700 |
| 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 |
151～
200
件表示中 / 3459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 | 1,129,500円 | +5.5% | +2.2% | 1.17% | 25.73倍 | 3.58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 |
| ネクソン | 265,300円 | +1.6% | +11.2% | 0.57% | 24.73倍 | 2.48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 |
| オービック | 2,103,000円 | +10.1% | +8.4% | 1.52% | 29.37倍 | 4.64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 | 1,224,500円 | +4.2% | +6.1% | 1.35% | 28.42倍 | 9.64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 |
| カプコン | 268,700円 | +8.3% | +6.0% | 1.34% | 24.43倍 | 5.76倍 |
|
家庭用ゲームソフト開発大手。アクション系軸に人気作品多数。ゲームのデジタル販売に注力 |
市場注目の銘柄
チャート関連のコラム
