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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 6,350 | 6,420 | 6,280 | 6,310 | -140 | -2.2% | 1,071,300 |
| 2023/03/09 | 6,460 | 6,480 | 6,380 | 6,450 | +50 | +0.8% | 421,200 |
| 2023/03/08 | 6,330 | 6,410 | 6,320 | 6,400 | +70 | +1.1% | 346,200 |
| 2023/03/07 | 6,260 | 6,410 | 6,260 | 6,330 | +70 | +1.1% | 477,900 |
| 2023/03/06 | 6,270 | 6,370 | 6,240 | 6,260 | +50 | +0.8% | 439,900 |
| 2023/03/03 | 6,110 | 6,220 | 6,080 | 6,210 | +140 | +2.3% | 593,800 |
| 2023/03/02 | 6,020 | 6,090 | 5,970 | 6,070 | +30 | +0.5% | 497,000 |
| 2023/03/01 | 5,920 | 6,060 | 5,850 | 6,040 | +30 | +0.5% | 596,100 |
| 2023/02/28 | 6,000 | 6,050 | 5,970 | 6,010 | +10 | +0.2% | 824,700 |
| 2023/02/27 | 6,000 | 6,080 | 5,950 | 6,000 | -180 | -2.9% | 721,500 |
| 2023/02/24 | 6,140 | 6,240 | 6,070 | 6,180 | +10 | +0.2% | 472,800 |
| 2023/02/22 | 6,200 | 6,270 | 6,120 | 6,170 | -90 | -1.4% | 552,900 |
| 2023/02/21 | 6,210 | 6,310 | 6,210 | 6,260 | ±0 | ±0% | 359,700 |
| 2023/02/20 | 6,340 | 6,360 | 6,250 | 6,260 | -140 | -2.2% | 402,300 |
| 2023/02/17 | 6,410 | 6,450 | 6,360 | 6,400 | -10 | -0.2% | 500,800 |
| 2023/02/16 | 6,420 | 6,440 | 6,370 | 6,410 | ±0 | ±0% | 513,200 |
| 2023/02/15 | 6,340 | 6,430 | 6,340 | 6,410 | +120 | +1.9% | 617,600 |
| 2023/02/14 | 6,270 | 6,330 | 6,220 | 6,290 | +90 | +1.5% | 548,500 |
| 2023/02/13 | 6,180 | 6,310 | 6,130 | 6,200 | -70 | -1.1% | 428,600 |
| 2023/02/10 | 6,420 | 6,430 | 6,230 | 6,270 | -50 | -0.8% | 970,700 |
| 2023/02/09 | 6,040 | 6,330 | 6,040 | 6,320 | +250 | +4.1% | 1,271,700 |
| 2023/02/08 | 6,100 | 6,130 | 6,020 | 6,070 | -60 | -1% | 544,900 |
| 2023/02/07 | 6,040 | 6,140 | 6,030 | 6,130 | +50 | +0.8% | 469,900 |
| 2023/02/06 | 6,160 | 6,230 | 6,060 | 6,080 | +10 | +0.2% | 779,600 |
| 2023/02/03 | 5,950 | 6,130 | 5,850 | 6,070 | -170 | -2.7% | 1,656,800 |
| 2023/02/02 | 6,340 | 6,350 | 6,210 | 6,240 | -70 | -1.1% | 479,600 |
| 2023/02/01 | 6,320 | 6,370 | 6,280 | 6,310 | -60 | -0.9% | 401,100 |
| 2023/01/31 | 6,320 | 6,390 | 6,290 | 6,370 | +10 | +0.2% | 497,300 |
| 2023/01/30 | 6,370 | 6,400 | 6,300 | 6,360 | -40 | -0.6% | 451,300 |
| 2023/01/27 | 6,510 | 6,520 | 6,380 | 6,400 | -30 | -0.5% | 264,000 |
| 2023/01/26 | 6,470 | 6,480 | 6,380 | 6,430 | +30 | +0.5% | 390,100 |
| 2023/01/25 | 6,320 | 6,430 | 6,310 | 6,400 | +30 | +0.5% | 417,300 |
| 2023/01/24 | 6,300 | 6,390 | 6,300 | 6,370 | +160 | +2.6% | 748,400 |
| 2023/01/23 | 6,130 | 6,240 | 6,100 | 6,210 | +130 | +2.1% | 561,000 |
| 2023/01/20 | 6,060 | 6,090 | 5,960 | 6,080 | +50 | +0.8% | 491,500 |
| 2023/01/19 | 5,980 | 6,050 | 5,920 | 6,030 | -50 | -0.8% | 612,700 |
| 2023/01/18 | 5,770 | 6,170 | 5,770 | 6,080 | +350 | +6.1% | 860,900 |
| 2023/01/17 | 5,620 | 5,750 | 5,600 | 5,730 | +110 | +2% | 439,400 |
| 2023/01/16 | 5,650 | 5,690 | 5,580 | 5,620 | -110 | -1.9% | 507,200 |
| 2023/01/13 | 5,900 | 5,910 | 5,720 | 5,730 | -160 | -2.7% | 679,300 |
| 2023/01/12 | 5,890 | 5,950 | 5,860 | 5,890 | -100 | -1.7% | 436,900 |
| 2023/01/11 | 5,890 | 6,000 | 5,860 | 5,990 | +100 | +1.7% | 459,500 |
| 2023/01/10 | 5,870 | 5,940 | 5,830 | 5,890 | +20 | +0.3% | 460,000 |
| 2023/01/06 | 5,840 | 5,870 | 5,810 | 5,870 | -10 | -0.2% | 361,700 |
| 2023/01/05 | 5,960 | 5,960 | 5,840 | 5,880 | -70 | -1.2% | 332,800 |
| 2023/01/04 | 5,910 | 5,980 | 5,850 | 5,950 | -20 | -0.3% | 421,100 |
| 2022/12/30 | 6,050 | 6,050 | 5,940 | 5,970 | -10 | -0.2% | 603,200 |
| 2022/12/29 | 5,940 | 5,990 | 5,900 | 5,980 | +80 | +1.4% | 575,700 |
| 2022/12/28 | 5,940 | 5,960 | 5,880 | 5,900 | -80 | -1.3% | 436,900 |
| 2022/12/27 | 6,050 | 6,080 | 5,960 | 5,980 | -30 | -0.5% | 432,800 |
601～
650
件表示中 / 3767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 | 2,423,500円 | +2.0% | +1.9% | 0.68% | 43.80倍 | 6.82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 | 606,700円 | +5.9% | +12.6% | 1.22% | 33.40倍 | 8.00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 | 46,600円 | +9.5% | +9.1% | 1.50% | 18.87倍 | 1.07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 | 336,800円 | -3.4% | -33.7% | 0.89% | 29.59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
