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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 7,790 | 7,870 | 7,770 | 7,840 | +90 | +1.2% | 579,100 |
| 2022/07/28 | 7,730 | 7,800 | 7,680 | 7,750 | +40 | +0.5% | 361,900 |
| 2022/07/27 | 7,740 | 7,760 | 7,630 | 7,710 | -20 | -0.3% | 359,000 |
| 2022/07/26 | 7,690 | 7,780 | 7,610 | 7,730 | +40 | +0.5% | 375,400 |
| 2022/07/25 | 7,700 | 7,760 | 7,630 | 7,690 | -90 | -1.2% | 411,600 |
| 2022/07/22 | 7,700 | 7,800 | 7,610 | 7,780 | +230 | +3% | 610,000 |
| 2022/07/21 | 7,510 | 7,550 | 7,410 | 7,550 | +100 | +1.3% | 411,900 |
| 2022/07/20 | 7,350 | 7,490 | 7,310 | 7,450 | +140 | +1.9% | 399,300 |
| 2022/07/19 | 7,390 | 7,390 | 7,230 | 7,310 | -70 | -0.9% | 414,900 |
| 2022/07/15 | 7,410 | 7,480 | 7,340 | 7,380 | -70 | -0.9% | 323,300 |
| 2022/07/14 | 7,520 | 7,520 | 7,390 | 7,450 | +30 | +0.4% | 295,500 |
| 2022/07/13 | 7,460 | 7,500 | 7,380 | 7,420 | -70 | -0.9% | 395,100 |
| 2022/07/12 | 7,490 | 7,700 | 7,400 | 7,490 | +50 | +0.7% | 899,900 |
| 2022/07/11 | 7,270 | 7,480 | 7,230 | 7,440 | +300 | +4.2% | 592,000 |
| 2022/07/08 | 7,220 | 7,330 | 7,120 | 7,140 | -110 | -1.5% | 1,080,600 |
| 2022/07/07 | 7,320 | 7,350 | 7,110 | 7,250 | -110 | -1.5% | 733,100 |
| 2022/07/06 | 7,400 | 7,450 | 7,300 | 7,360 | -270 | -3.5% | 928,500 |
| 2022/07/05 | 7,830 | 7,830 | 7,520 | 7,630 | -90 | -1.2% | 681,500 |
| 2022/07/04 | 7,620 | 7,760 | 7,600 | 7,720 | +130 | +1.7% | 380,700 |
| 2022/07/01 | 7,570 | 7,670 | 7,540 | 7,590 | +80 | +1.1% | 545,400 |
| 2022/06/30 | 7,720 | 7,720 | 7,470 | 7,510 | -170 | -2.2% | 989,200 |
| 2022/06/29 | 7,620 | 7,700 | 7,520 | 7,680 | -30 | -0.4% | 810,600 |
| 2022/06/28 | 7,700 | 7,810 | 7,660 | 7,710 | +10 | +0.1% | 595,900 |
| 2022/06/27 | 7,660 | 7,760 | 7,640 | 7,700 | +120 | +1.6% | 488,000 |
| 2022/06/24 | 7,680 | 7,680 | 7,530 | 7,580 | -20 | -0.3% | 560,800 |
| 2022/06/23 | 7,730 | 7,810 | 7,570 | 7,600 | -140 | -1.8% | 507,300 |
| 2022/06/22 | 7,860 | 7,860 | 7,730 | 7,740 | -40 | -0.5% | 402,200 |
| 2022/06/21 | 7,700 | 7,860 | 7,660 | 7,780 | +160 | +2.1% | 521,000 |
| 2022/06/20 | 7,800 | 7,820 | 7,500 | 7,620 | -40 | -0.5% | 462,300 |
| 2022/06/17 | 7,730 | 7,750 | 7,610 | 7,660 | -190 | -2.4% | 857,600 |
| 2022/06/16 | 7,940 | 8,010 | 7,850 | 7,850 | +10 | +0.1% | 640,900 |
| 2022/06/15 | 8,100 | 8,130 | 7,800 | 7,840 | -320 | -3.9% | 812,400 |
| 2022/06/14 | 8,200 | 8,250 | 8,020 | 8,160 | -190 | -2.3% | 751,000 |
| 2022/06/13 | 8,520 | 8,600 | 8,290 | 8,350 | -240 | -2.8% | 825,500 |
| 2022/06/10 | 8,660 | 8,780 | 8,570 | 8,590 | -90 | -1% | 869,200 |
| 2022/06/09 | 8,740 | 8,860 | 8,590 | 8,680 | -70 | -0.8% | 914,600 |
| 2022/06/08 | 8,970 | 9,000 | 8,730 | 8,750 | -230 | -2.6% | 751,800 |
| 2022/06/07 | 8,850 | 9,040 | 8,780 | 8,980 | +110 | +1.2% | 576,700 |
| 2022/06/06 | 8,730 | 8,930 | 8,710 | 8,870 | +170 | +2% | 485,300 |
| 2022/06/03 | 8,850 | 8,850 | 8,610 | 8,700 | -110 | -1.2% | 531,500 |
| 2022/06/02 | 8,780 | 8,860 | 8,710 | 8,810 | +20 | +0.2% | 262,000 |
| 2022/06/01 | 8,840 | 8,840 | 8,720 | 8,790 | -10 | -0.1% | 266,000 |
| 2022/05/31 | 8,930 | 9,000 | 8,790 | 8,800 | -90 | -1% | 566,600 |
| 2022/05/30 | 8,750 | 8,890 | 8,660 | 8,890 | +180 | +2.1% | 574,400 |
| 2022/05/27 | 8,850 | 8,860 | 8,640 | 8,710 | -40 | -0.5% | 572,000 |
| 2022/05/26 | 8,820 | 8,900 | 8,680 | 8,750 | -30 | -0.3% | 414,300 |
| 2022/05/25 | 8,750 | 8,820 | 8,700 | 8,780 | +90 | +1% | 357,500 |
| 2022/05/24 | 8,780 | 8,830 | 8,650 | 8,690 | -80 | -0.9% | 526,600 |
| 2022/05/23 | 8,910 | 8,920 | 8,700 | 8,770 | +10 | +0.1% | 454,200 |
| 2022/05/20 | 8,660 | 8,820 | 8,590 | 8,760 | +210 | +2.5% | 744,100 |
751～
800
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
