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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 8,460 | 8,580 | 8,420 | 8,550 | +110 | +1.3% | 685,300 |
| 2022/05/18 | 8,390 | 8,520 | 8,330 | 8,440 | +30 | +0.4% | 505,200 |
| 2022/05/17 | 8,080 | 8,460 | 7,980 | 8,410 | +450 | +5.7% | 839,500 |
| 2022/05/16 | 7,950 | 8,070 | 7,870 | 7,960 | +160 | +2.1% | 459,400 |
| 2022/05/13 | 7,630 | 7,890 | 7,530 | 7,800 | +320 | +4.3% | 868,300 |
| 2022/05/12 | 7,500 | 7,620 | 7,440 | 7,480 | -230 | -3% | 490,200 |
| 2022/05/11 | 7,630 | 7,750 | 7,520 | 7,710 | +140 | +1.8% | 518,300 |
| 2022/05/10 | 7,600 | 7,630 | 7,480 | 7,570 | -40 | -0.5% | 585,600 |
| 2022/05/09 | 7,960 | 7,980 | 7,570 | 7,610 | -600 | -7.3% | 1,016,200 |
| 2022/05/06 | 8,140 | 8,300 | 8,120 | 8,210 | +60 | +0.7% | 405,600 |
| 2022/05/02 | 8,150 | 8,270 | 8,090 | 8,150 | +110 | +1.4% | 519,000 |
| 2022/04/28 | 8,170 | 8,170 | 7,990 | 8,040 | -130 | -1.6% | 553,800 |
| 2022/04/27 | 8,020 | 8,180 | 7,980 | 8,170 | +110 | +1.4% | 547,800 |
| 2022/04/26 | 8,030 | 8,150 | 8,030 | 8,060 | +30 | +0.4% | 378,100 |
| 2022/04/25 | 7,910 | 8,090 | 7,910 | 8,030 | +10 | +0.1% | 440,300 |
| 2022/04/22 | 8,050 | 8,120 | 7,970 | 8,020 | -140 | -1.7% | 370,300 |
| 2022/04/21 | 8,160 | 8,240 | 8,050 | 8,160 | +90 | +1.1% | 451,100 |
| 2022/04/20 | 8,050 | 8,150 | 7,980 | 8,070 | -130 | -1.6% | 463,200 |
| 2022/04/19 | 8,140 | 8,240 | 8,070 | 8,200 | +140 | +1.7% | 436,500 |
| 2022/04/18 | 8,180 | 8,180 | 7,940 | 8,060 | -220 | -2.7% | 448,600 |
| 2022/04/15 | 8,300 | 8,360 | 8,200 | 8,280 | -70 | -0.8% | 267,600 |
| 2022/04/14 | 8,260 | 8,380 | 8,240 | 8,350 | +90 | +1.1% | 324,700 |
| 2022/04/13 | 8,180 | 8,300 | 8,100 | 8,260 | +170 | +2.1% | 400,800 |
| 2022/04/12 | 8,090 | 8,260 | 8,010 | 8,090 | -10 | -0.1% | 468,100 |
| 2022/04/11 | 8,120 | 8,140 | 8,040 | 8,100 | -90 | -1.1% | 410,500 |
| 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 |
801～
850
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
