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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 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 |
1～
50
件表示中 / 3445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 | 945,600円 | +9.1% | +52.8% | 1.31% | 25.13倍 | 3.19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 |
| 日本オラクル | 1,178,500円 | +4.2% | +6.1% | 1.40% | 27.35倍 | 9.28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 | 261,900円 | +21.0% | +15.6% | 1.34% | 25.30倍 | 6.01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 |
| 大塚商 | 310,500円 | +5.0% | +6.9% | 2.25% | 24.70倍 | 3.43倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
| 光通信 | 2,491,500円 | -3.0% | -5.0% | 2.34% | 12.94倍 | 1.66倍 |
|
携帯電話、事務機から宅配水、電力に軸足。自社商材が大半。上場株に積極投資。四半期配当 |
市場注目の銘柄
チャート関連のコラム
