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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 10,110 | 10,260 | 10,070 | 10,080 | -10 | -0.1% | 584,800 |
| 2024/02/28 | 10,100 | 10,245 | 10,030 | 10,090 | +90 | +0.9% | 361,900 |
| 2024/02/27 | 9,950 | 10,115 | 9,943 | 10,000 | -75 | -0.7% | 326,700 |
| 2024/02/26 | 9,967 | 10,105 | 9,964 | 10,075 | +181 | +1.8% | 313,900 |
| 2024/02/22 | 9,686 | 9,964 | 9,625 | 9,894 | +249 | +2.6% | 590,000 |
| 2024/02/21 | 9,663 | 9,800 | 9,591 | 9,645 | +47 | +0.5% | 332,700 |
| 2024/02/20 | 9,843 | 9,843 | 9,598 | 9,598 | -197 | -2% | 418,000 |
| 2024/02/19 | 9,800 | 9,940 | 9,732 | 9,795 | -61 | -0.6% | 406,500 |
| 2024/02/16 | 9,731 | 10,055 | 9,730 | 9,856 | +14 | +0.1% | 615,600 |
| 2024/02/15 | 9,770 | 9,903 | 9,726 | 9,842 | +160 | +1.7% | 514,400 |
| 2024/02/14 | 9,635 | 9,746 | 9,507 | 9,682 | +171 | +1.8% | 493,900 |
| 2024/02/13 | 9,211 | 9,526 | 9,191 | 9,511 | +254 | +2.7% | 441,100 |
| 2024/02/09 | 9,356 | 9,360 | 9,239 | 9,257 | -15 | -0.2% | 559,300 |
| 2024/02/08 | 9,101 | 9,335 | 9,049 | 9,272 | +35 | +0.4% | 622,400 |
| 2024/02/07 | 9,479 | 9,489 | 9,204 | 9,237 | -200 | -2.1% | 413,300 |
| 2024/02/06 | 9,220 | 9,486 | 9,147 | 9,437 | +69 | +0.7% | 616,000 |
| 2024/02/05 | 9,339 | 9,424 | 9,163 | 9,368 | +226 | +2.5% | 582,600 |
| 2024/02/02 | 9,335 | 9,436 | 9,102 | 9,142 | +296 | +3.3% | 1,531,600 |
| 2024/02/01 | 8,902 | 8,979 | 8,730 | 8,846 | -280 | -3.1% | 707,300 |
| 2024/01/31 | 8,888 | 9,139 | 8,888 | 9,126 | +173 | +1.9% | 456,800 |
| 2024/01/30 | 8,970 | 9,013 | 8,932 | 8,953 | +80 | +0.9% | 409,700 |
| 2024/01/29 | 8,880 | 8,927 | 8,817 | 8,873 | +1 | ±0% | 427,400 |
| 2024/01/26 | 8,838 | 8,902 | 8,765 | 8,872 | +19 | +0.2% | 420,100 |
| 2024/01/25 | 8,973 | 9,000 | 8,782 | 8,853 | -13 | -0.1% | 478,600 |
| 2024/01/24 | 9,016 | 9,045 | 8,785 | 8,866 | -153 | -1.7% | 555,100 |
| 2024/01/23 | 9,050 | 9,155 | 8,975 | 9,019 | -36 | -0.4% | 530,600 |
| 2024/01/22 | 8,985 | 9,095 | 8,882 | 9,055 | +216 | +2.4% | 577,200 |
| 2024/01/19 | 8,948 | 9,024 | 8,811 | 8,839 | -5 | -0.1% | 590,900 |
| 2024/01/18 | 8,649 | 8,845 | 8,562 | 8,844 | +291 | +3.4% | 475,900 |
| 2024/01/17 | 8,580 | 8,744 | 8,519 | 8,553 | -9 | -0.1% | 697,700 |
| 2024/01/16 | 8,629 | 8,706 | 8,537 | 8,562 | -77 | -0.9% | 453,500 |
| 2024/01/15 | 8,684 | 8,773 | 8,639 | 8,639 | +40 | +0.5% | 438,200 |
| 2024/01/12 | 8,710 | 8,710 | 8,446 | 8,599 | +189 | +2.2% | 963,700 |
| 2024/01/11 | 8,376 | 8,435 | 8,255 | 8,410 | +76 | +0.9% | 578,800 |
| 2024/01/10 | 8,167 | 8,365 | 8,135 | 8,334 | +167 | +2% | 588,200 |
| 2024/01/09 | 7,933 | 8,205 | 7,920 | 8,167 | +293 | +3.7% | 713,300 |
| 2024/01/05 | 7,702 | 7,947 | 7,702 | 7,874 | +322 | +4.3% | 1,114,500 |
| 2024/01/04 | 7,304 | 7,552 | 7,304 | 7,552 | +169 | +2.3% | 475,300 |
| 2023/12/29 | 7,301 | 7,418 | 7,301 | 7,383 | +28 | +0.4% | 460,900 |
| 2023/12/28 | 7,337 | 7,445 | 7,330 | 7,355 | -77 | -1% | 278,600 |
| 2023/12/27 | 7,420 | 7,471 | 7,342 | 7,432 | +81 | +1.1% | 420,600 |
| 2023/12/26 | 7,397 | 7,413 | 7,312 | 7,351 | -9 | -0.1% | 209,900 |
| 2023/12/25 | 7,292 | 7,407 | 7,253 | 7,360 | +134 | +1.9% | 223,300 |
| 2023/12/22 | 7,362 | 7,394 | 7,191 | 7,226 | -112 | -1.5% | 352,300 |
| 2023/12/21 | 7,478 | 7,505 | 7,334 | 7,338 | -130 | -1.7% | 393,400 |
| 2023/12/20 | 7,454 | 7,558 | 7,443 | 7,468 | +23 | +0.3% | 570,600 |
| 2023/12/19 | 7,232 | 7,454 | 7,163 | 7,445 | +363 | +5.1% | 526,000 |
| 2023/12/18 | 7,171 | 7,199 | 7,068 | 7,082 | -176 | -2.4% | 486,500 |
| 2023/12/15 | 7,250 | 7,332 | 7,224 | 7,258 | -55 | -0.8% | 592,600 |
| 2023/12/14 | 7,525 | 7,584 | 7,296 | 7,313 | -221 | -2.9% | 423,200 |
51～
100
件表示中 / 3455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 | 1,087,500円 | +5.5% | +2.2% | 1.21% | 24.78倍 | 3.45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 |
| ネクソン | 269,700円 | +1.6% | +11.2% | 0.56% | 25.15倍 | 2.53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 |
| オービック | 2,084,500円 | +10.1% | +8.4% | 1.54% | 29.11倍 | 4.60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 |
| 日本オラクル | 1,197,000円 | +4.2% | +6.1% | 1.38% | 27.78倍 | 9.43倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドのインフラ・ＥＲＰ等も。配当性向４割 |
| カプコン | 267,500円 | +8.3% | +6.0% | 1.35% | 24.32倍 | 5.74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
