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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 8,260 | 8,290 | 8,120 | 8,190 | +30 | +0.4% | 606,400 |
| 2022/04/07 | 8,160 | 8,220 | 8,090 | 8,160 | -50 | -0.6% | 595,600 |
| 2022/04/06 | 8,140 | 8,230 | 8,110 | 8,210 | +80 | +1% | 500,800 |
| 2022/04/05 | 8,100 | 8,170 | 8,010 | 8,130 | +120 | +1.5% | 405,700 |
| 2022/04/04 | 7,910 | 8,030 | 7,860 | 8,010 | +10 | +0.1% | 446,900 |
| 2022/04/01 | 7,850 | 8,290 | 7,790 | 8,000 | +250 | +3.2% | 1,345,900 |
| 2022/03/31 | 7,850 | 7,870 | 7,740 | 7,750 | -200 | -2.5% | 591,400 |
| 2022/03/30 | 7,910 | 8,050 | 7,890 | 7,950 | +30 | +0.4% | 723,800 |
| 2022/03/29 | 7,840 | 7,970 | 7,760 | 7,920 | +180 | +2.3% | 753,400 |
| 2022/03/28 | 7,730 | 7,790 | 7,620 | 7,740 | +10 | +0.1% | 464,500 |
| 2022/03/25 | 7,730 | 7,830 | 7,580 | 7,730 | ±0 | ±0% | 575,200 |
| 2022/03/24 | 7,470 | 7,730 | 7,450 | 7,730 | +220 | +2.9% | 537,300 |
| 2022/03/23 | 7,430 | 7,570 | 7,390 | 7,510 | +210 | +2.9% | 513,200 |
| 2022/03/22 | 7,220 | 7,330 | 7,120 | 7,300 | +230 | +3.3% | 509,000 |
| 2022/03/18 | 7,210 | 7,210 | 7,050 | 7,070 | -60 | -0.8% | 702,700 |
| 2022/03/17 | 7,220 | 7,220 | 7,030 | 7,130 | +60 | +0.8% | 510,700 |
| 2022/03/16 | 7,070 | 7,140 | 6,990 | 7,070 | ±0 | ±0% | 455,500 |
| 2022/03/15 | 7,000 | 7,100 | 6,910 | 7,070 | -70 | -1% | 351,800 |
| 2022/03/14 | 7,050 | 7,250 | 7,040 | 7,140 | +190 | +2.7% | 505,500 |
| 2022/03/11 | 6,900 | 6,970 | 6,820 | 6,950 | +80 | +1.2% | 758,700 |
| 2022/03/10 | 6,870 | 6,920 | 6,810 | 6,870 | +100 | +1.5% | 689,700 |
| 2022/03/09 | 6,730 | 6,810 | 6,690 | 6,770 | +170 | +2.6% | 541,400 |
| 2022/03/08 | 6,670 | 6,870 | 6,590 | 6,600 | -60 | -0.9% | 576,200 |
| 2022/03/07 | 6,520 | 6,720 | 6,500 | 6,660 | +20 | +0.3% | 517,800 |
| 2022/03/04 | 6,710 | 6,730 | 6,530 | 6,640 | -170 | -2.5% | 507,500 |
| 2022/03/03 | 6,860 | 6,920 | 6,750 | 6,810 | -20 | -0.3% | 315,600 |
| 2022/03/02 | 6,790 | 6,880 | 6,700 | 6,830 | +80 | +1.2% | 603,100 |
| 2022/03/01 | 6,600 | 6,820 | 6,580 | 6,750 | +270 | +4.2% | 575,900 |
| 2022/02/28 | 6,610 | 6,610 | 6,470 | 6,480 | -140 | -2.1% | 654,200 |
| 2022/02/25 | 6,800 | 6,810 | 6,570 | 6,620 | -40 | -0.6% | 527,900 |
| 2022/02/24 | 6,640 | 6,750 | 6,590 | 6,660 | -80 | -1.2% | 548,200 |
| 2022/02/22 | 6,740 | 6,790 | 6,690 | 6,740 | -80 | -1.2% | 343,400 |
| 2022/02/21 | 6,660 | 6,840 | 6,620 | 6,820 | +60 | +0.9% | 284,500 |
| 2022/02/18 | 6,630 | 6,800 | 6,530 | 6,760 | +100 | +1.5% | 470,100 |
| 2022/02/17 | 6,770 | 6,830 | 6,600 | 6,660 | -210 | -3.1% | 498,500 |
| 2022/02/16 | 6,860 | 6,970 | 6,850 | 6,870 | +110 | +1.6% | 409,500 |
| 2022/02/15 | 6,810 | 6,880 | 6,750 | 6,760 | +30 | +0.4% | 459,600 |
| 2022/02/14 | 6,760 | 6,860 | 6,700 | 6,730 | -160 | -2.3% | 681,500 |
| 2022/02/10 | 6,950 | 6,980 | 6,880 | 6,890 | -30 | -0.4% | 637,400 |
| 2022/02/09 | 7,090 | 7,100 | 6,870 | 6,920 | +10 | +0.1% | 582,400 |
| 2022/02/08 | 7,030 | 7,060 | 6,910 | 6,910 | -90 | -1.3% | 594,100 |
| 2022/02/07 | 6,770 | 7,000 | 6,690 | 7,000 | +130 | +1.9% | 897,400 |
| 2022/02/04 | 6,950 | 6,990 | 6,720 | 6,870 | +720 | +11.7% | 1,552,400 |
| 2022/02/03 | 6,130 | 6,230 | 6,040 | 6,150 | -180 | -2.8% | 597,600 |
| 2022/02/02 | 6,150 | 6,330 | 6,090 | 6,330 | +280 | +4.6% | 711,700 |
| 2022/02/01 | 6,190 | 6,220 | 6,030 | 6,050 | -80 | -1.3% | 513,000 |
| 2022/01/31 | 6,010 | 6,190 | 5,970 | 6,130 | +60 | +1% | 778,600 |
| 2022/01/28 | 6,110 | 6,370 | 6,040 | 6,070 | +40 | +0.7% | 1,165,400 |
| 2022/01/27 | 6,060 | 6,100 | 5,840 | 6,030 | -60 | -1% | 1,156,500 |
| 2022/01/26 | 6,010 | 6,130 | 6,010 | 6,090 | +180 | +3% | 581,000 |
751～
800
件表示中 / 3692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 | 2,076,000円 | +14.3% | +20.9% | 0.75% | 40.20倍 | 6.26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 |
| ＬＩＮＥヤフー | 53,300円 | +6.6% | +21.1% | 1.31% | 29.21倍 | 1.30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 |
| ＮＲＩ | 549,200円 | +5.9% | +12.6% | 1.35% | 30.21倍 | 7.24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 | 506,200円 | +10.0% | +8.4% | 1.46% | 31.81倍 | 5.13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 |
| カプコン | 416,700円 | +11.3% | +10.4% | 0.96% | 36.01倍 | 8.76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
