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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/25 | 5,870 | 5,950 | 5,780 | 5,910 | -20 | -0.3% | 583,600 |
| 2022/01/24 | 5,940 | 6,080 | 5,870 | 5,930 | -40 | -0.7% | 897,300 |
| 2022/01/21 | 5,580 | 6,000 | 5,570 | 5,970 | +320 | +5.7% | 1,424,300 |
| 2022/01/20 | 5,400 | 5,700 | 5,370 | 5,650 | +330 | +6.2% | 877,700 |
| 2022/01/19 | 5,220 | 5,400 | 5,220 | 5,320 | +90 | +1.7% | 557,600 |
| 2022/01/18 | 5,330 | 5,400 | 5,220 | 5,230 | -110 | -2.1% | 423,000 |
| 2022/01/17 | 5,390 | 5,420 | 5,340 | 5,340 | +50 | +0.9% | 241,100 |
| 2022/01/14 | 5,410 | 5,440 | 5,260 | 5,290 | -220 | -4% | 679,500 |
| 2022/01/13 | 5,570 | 5,580 | 5,480 | 5,510 | -120 | -2.1% | 391,300 |
| 2022/01/12 | 5,620 | 5,660 | 5,560 | 5,630 | +110 | +2% | 358,400 |
| 2022/01/11 | 5,550 | 5,580 | 5,500 | 5,520 | -20 | -0.4% | 379,200 |
| 2022/01/07 | 5,560 | 5,630 | 5,520 | 5,540 | +70 | +1.3% | 603,100 |
| 2022/01/06 | 5,630 | 5,680 | 5,460 | 5,470 | -260 | -4.5% | 577,400 |
| 2022/01/05 | 5,680 | 5,790 | 5,670 | 5,730 | -10 | -0.2% | 397,800 |
| 2022/01/04 | 5,660 | 5,760 | 5,600 | 5,740 | +220 | +4% | 517,800 |
| 2021/12/30 | 5,590 | 5,620 | 5,480 | 5,520 | -120 | -2.1% | 417,600 |
| 2021/12/29 | 5,650 | 5,670 | 5,570 | 5,640 | -60 | -1.1% | 323,000 |
| 2021/12/28 | 5,600 | 5,700 | 5,560 | 5,700 | +200 | +3.6% | 300,200 |
| 2021/12/27 | 5,650 | 5,660 | 5,500 | 5,500 | -140 | -2.5% | 308,800 |
| 2021/12/24 | 5,710 | 5,730 | 5,620 | 5,640 | -40 | -0.7% | 154,300 |
| 2021/12/23 | 5,790 | 5,790 | 5,670 | 5,680 | -100 | -1.7% | 184,600 |
| 2021/12/22 | 5,680 | 5,780 | 5,650 | 5,780 | +100 | +1.8% | 342,800 |
| 2021/12/21 | 5,660 | 5,720 | 5,650 | 5,680 | +100 | +1.8% | 282,600 |
| 2021/12/20 | 5,680 | 5,730 | 5,560 | 5,580 | -80 | -1.4% | 361,200 |
| 2021/12/17 | 5,770 | 5,800 | 5,660 | 5,660 | -210 | -3.6% | 872,300 |
851～
900
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
