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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 18,800 | 18,855 | 18,430 | 18,480 | -245 | -1.3% | 312,900 |
| 2025/02/14 | 18,560 | 18,780 | 18,490 | 18,725 | +85 | +0.5% | 444,800 |
| 2025/02/13 | 18,345 | 18,730 | 18,265 | 18,640 | +305 | +1.7% | 380,900 |
| 2025/02/12 | 18,570 | 18,655 | 18,090 | 18,335 | -85 | -0.5% | 549,500 |
| 2025/02/10 | 18,415 | 18,595 | 18,235 | 18,420 | -25 | -0.1% | 382,000 |
| 2025/02/07 | 18,915 | 18,955 | 18,435 | 18,445 | -535 | -2.8% | 596,700 |
| 2025/02/06 | 18,115 | 18,980 | 18,020 | 18,980 | +740 | +4.1% | 793,000 |
| 2025/02/05 | 17,600 | 18,245 | 17,560 | 18,240 | +695 | +4% | 1,051,800 |
| 2025/02/04 | 17,015 | 17,545 | 16,640 | 17,545 | +1,200 | +7.3% | 1,228,900 |
| 2025/02/03 | 14,850 | 16,610 | 14,740 | 16,345 | +2,025 | +14.1% | 1,820,300 |
| 2025/01/31 | 14,600 | 14,605 | 14,290 | 14,320 | -195 | -1.3% | 484,200 |
| 2025/01/30 | 14,435 | 14,610 | 14,250 | 14,515 | +170 | +1.2% | 443,900 |
| 2025/01/29 | 14,260 | 14,410 | 14,260 | 14,345 | +95 | +0.7% | 300,900 |
| 2025/01/28 | 13,900 | 14,335 | 13,725 | 14,250 | +425 | +3.1% | 570,100 |
| 2025/01/27 | 14,045 | 14,115 | 13,760 | 13,825 | +80 | +0.6% | 493,200 |
| 2025/01/24 | 13,930 | 13,980 | 13,745 | 13,745 | +20 | +0.1% | 366,400 |
| 2025/01/23 | 13,715 | 13,950 | 13,620 | 13,725 | -30 | -0.2% | 389,600 |
| 2025/01/22 | 13,650 | 13,755 | 13,550 | 13,755 | +35 | +0.3% | 434,400 |
| 2025/01/21 | 13,770 | 13,775 | 13,530 | 13,720 | ±0 | ±0% | 311,800 |
| 2025/01/20 | 13,820 | 13,980 | 13,675 | 13,720 | -125 | -0.9% | 265,100 |
| 2025/01/17 | 13,955 | 14,005 | 13,640 | 13,845 | -280 | -2% | 453,200 |
| 2025/01/16 | 14,370 | 14,410 | 14,110 | 14,125 | -115 | -0.8% | 316,500 |
| 2025/01/15 | 14,360 | 14,385 | 14,110 | 14,240 | +135 | +1% | 338,300 |
| 2025/01/14 | 14,130 | 14,380 | 13,955 | 14,105 | -80 | -0.6% | 419,200 |
| 2025/01/10 | 14,290 | 14,355 | 14,125 | 14,185 | -80 | -0.6% | 529,400 |
| 2025/01/09 | 14,145 | 14,305 | 14,090 | 14,265 | +115 | +0.8% | 323,000 |
| 2025/01/08 | 14,190 | 14,215 | 13,930 | 14,150 | -120 | -0.8% | 373,600 |
| 2025/01/07 | 14,485 | 14,625 | 14,270 | 14,270 | -215 | -1.5% | 358,500 |
| 2025/01/06 | 14,615 | 14,785 | 14,440 | 14,485 | -315 | -2.1% | 410,600 |
| 2024/12/30 | 15,010 | 15,045 | 14,790 | 14,800 | -205 | -1.4% | 369,500 |
| 2024/12/27 | 14,890 | 15,120 | 14,820 | 15,005 | +140 | +0.9% | 420,400 |
| 2024/12/26 | 14,675 | 14,865 | 14,560 | 14,865 | +290 | +2% | 240,800 |
| 2024/12/25 | 14,915 | 14,965 | 14,560 | 14,575 | -340 | -2.3% | 342,000 |
| 2024/12/24 | 14,950 | 14,955 | 14,735 | 14,915 | +5 | ±0% | 199,600 |
| 2024/12/23 | 15,010 | 15,090 | 14,910 | 14,910 | +5 | ±0% | 170,200 |
| 2024/12/20 | 15,130 | 15,130 | 14,800 | 14,905 | -225 | -1.5% | 514,700 |
| 2024/12/19 | 14,940 | 15,140 | 14,835 | 15,130 | +65 | +0.4% | 287,000 |
| 2024/12/18 | 15,300 | 15,330 | 15,010 | 15,065 | -230 | -1.5% | 286,300 |
| 2024/12/17 | 15,150 | 15,540 | 15,050 | 15,295 | +220 | +1.5% | 265,600 |
| 2024/12/16 | 15,075 | 15,120 | 14,800 | 15,075 | -50 | -0.3% | 203,300 |
| 2024/12/13 | 15,090 | 15,365 | 15,080 | 15,125 | +35 | +0.2% | 522,600 |
| 2024/12/12 | 15,320 | 15,350 | 15,090 | 15,090 | -150 | -1% | 380,400 |
| 2024/12/11 | 15,280 | 15,320 | 15,135 | 15,240 | +70 | +0.5% | 286,100 |
| 2024/12/10 | 15,350 | 15,365 | 14,790 | 15,170 | -195 | -1.3% | 317,500 |
| 2024/12/09 | 15,280 | 15,365 | 15,185 | 15,365 | +255 | +1.7% | 320,700 |
| 2024/12/06 | 15,520 | 15,605 | 15,030 | 15,110 | -470 | -3% | 348,700 |
| 2024/12/05 | 15,680 | 15,695 | 15,450 | 15,580 | +10 | +0.1% | 319,900 |
| 2024/12/04 | 15,250 | 15,620 | 15,160 | 15,570 | +335 | +2.2% | 371,800 |
| 2024/12/03 | 14,800 | 15,295 | 14,795 | 15,235 | +275 | +1.8% | 455,300 |
| 2024/12/02 | 14,850 | 15,010 | 14,745 | 14,960 | +185 | +1.3% | 297,700 |
51～
100
件表示中 / 3691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 | 2,070,000円 | +14.3% | +20.9% | 0.75% | 40.08倍 | 6.24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 | 53,200円 | +6.6% | +21.1% | 1.32% | 29.16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 | 552,400円 | +5.9% | +12.6% | 1.34% | 30.39倍 | 7.28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 | 506,500円 | +10.0% | +8.4% | 1.46% | 31.83倍 | 5.14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 | 418,800円 | +11.3% | +10.4% | 0.96% | 36.19倍 | 8.80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
