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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 14,085 | 14,910 | 14,005 | 14,790 | +1,115 | +8.2% | 927,100 |
| 2024/10/04 | 14,070 | 14,105 | 13,645 | 13,675 | -415 | -2.9% | 954,300 |
| 2024/10/03 | 14,615 | 14,615 | 14,090 | 14,090 | -55 | -0.4% | 472,600 |
| 2024/10/02 | 14,290 | 14,380 | 14,075 | 14,145 | -400 | -2.8% | 634,000 |
| 2024/10/01 | 14,615 | 14,695 | 14,430 | 14,545 | ±0 | ±0% | 449,400 |
| 2024/09/30 | 14,315 | 14,725 | 14,315 | 14,545 | -725 | -4.7% | 882,700 |
| 2024/09/27 | 15,145 | 15,285 | 14,965 | 15,270 | +200 | +1.3% | 678,300 |
| 2024/09/26 | 14,645 | 15,150 | 14,625 | 15,070 | +725 | +5.1% | 898,300 |
| 2024/09/25 | 14,490 | 14,575 | 14,300 | 14,345 | -245 | -1.7% | 414,000 |
| 2024/09/24 | 14,550 | 14,825 | 14,475 | 14,590 | +340 | +2.4% | 554,600 |
| 2024/09/20 | 14,520 | 14,585 | 14,080 | 14,250 | +25 | +0.2% | 750,200 |
| 2024/09/19 | 14,135 | 14,295 | 14,045 | 14,225 | +390 | +2.8% | 431,400 |
| 2024/09/18 | 13,850 | 14,130 | 13,780 | 13,835 | -5 | ±0% | 370,000 |
| 2024/09/17 | 13,755 | 13,955 | 13,610 | 13,840 | +290 | +2.1% | 596,700 |
| 2024/09/13 | 14,005 | 14,070 | 13,455 | 13,550 | -535 | -3.8% | 811,400 |
| 2024/09/12 | 13,950 | 14,145 | 13,810 | 14,085 | +420 | +3.1% | 591,700 |
| 2024/09/11 | 13,580 | 13,695 | 13,460 | 13,665 | -35 | -0.3% | 525,900 |
| 2024/09/10 | 13,770 | 13,915 | 13,575 | 13,700 | +210 | +1.6% | 507,600 |
| 2024/09/09 | 12,945 | 13,545 | 12,840 | 13,490 | +365 | +2.8% | 587,000 |
| 2024/09/06 | 13,140 | 13,370 | 13,090 | 13,125 | +300 | +2.3% | 475,000 |
| 2024/09/05 | 12,510 | 12,980 | 12,505 | 12,825 | -105 | -0.8% | 362,800 |
| 2024/09/04 | 13,030 | 13,175 | 12,770 | 12,930 | -400 | -3% | 531,900 |
| 2024/09/03 | 13,200 | 13,345 | 13,135 | 13,330 | +50 | +0.4% | 254,500 |
| 2024/09/02 | 13,260 | 13,280 | 13,060 | 13,280 | +135 | +1% | 199,200 |
| 2024/08/30 | 13,085 | 13,175 | 13,000 | 13,145 | +145 | +1.1% | 407,200 |
| 2024/08/29 | 12,940 | 13,050 | 12,820 | 13,000 | +135 | +1% | 295,000 |
| 2024/08/28 | 12,800 | 12,865 | 12,690 | 12,865 | +60 | +0.5% | 227,200 |
| 2024/08/27 | 12,845 | 12,870 | 12,680 | 12,805 | +105 | +0.8% | 247,200 |
| 2024/08/26 | 12,550 | 12,710 | 12,370 | 12,700 | +25 | +0.2% | 347,600 |
| 2024/08/23 | 12,625 | 12,755 | 12,570 | 12,675 | +15 | +0.1% | 344,700 |
| 2024/08/22 | 12,530 | 12,685 | 12,480 | 12,660 | +265 | +2.1% | 342,800 |
| 2024/08/21 | 12,110 | 12,510 | 12,110 | 12,395 | +195 | +1.6% | 476,800 |
| 2024/08/20 | 11,990 | 12,235 | 11,945 | 12,200 | +340 | +2.9% | 357,700 |
| 2024/08/19 | 11,855 | 12,145 | 11,815 | 11,860 | +10 | +0.1% | 399,900 |
| 2024/08/16 | 11,700 | 11,940 | 11,690 | 11,850 | +190 | +1.6% | 279,400 |
| 2024/08/15 | 11,715 | 11,760 | 11,590 | 11,660 | +45 | +0.4% | 252,100 |
| 2024/08/14 | 11,480 | 11,755 | 11,445 | 11,615 | -65 | -0.6% | 392,100 |
| 2024/08/13 | 11,575 | 11,735 | 11,525 | 11,680 | +295 | +2.6% | 583,900 |
| 2024/08/09 | 11,285 | 11,555 | 11,180 | 11,385 | +100 | +0.9% | 834,800 |
| 2024/08/08 | 10,940 | 11,500 | 10,815 | 11,285 | +50 | +0.4% | 615,700 |
| 2024/08/07 | 10,485 | 11,545 | 10,355 | 11,235 | +125 | +1.1% | 1,141,900 |
| 2024/08/06 | 10,810 | 11,240 | 10,510 | 11,110 | +1,025 | +10.2% | 955,000 |
| 2024/08/05 | 10,830 | 10,970 | 10,015 | 10,085 | -1,335 | -11.7% | 1,050,500 |
| 2024/08/02 | 12,005 | 12,075 | 11,420 | 11,420 | +315 | +2.8% | 1,378,500 |
| 2024/08/01 | 11,340 | 11,370 | 11,005 | 11,105 | -305 | -2.7% | 502,600 |
| 2024/07/31 | 11,425 | 11,495 | 11,200 | 11,410 | -210 | -1.8% | 476,000 |
| 2024/07/30 | 11,380 | 11,625 | 11,350 | 11,620 | +200 | +1.8% | 278,000 |
| 2024/07/29 | 11,560 | 11,615 | 11,400 | 11,420 | +55 | +0.5% | 290,800 |
| 2024/07/26 | 11,330 | 11,460 | 11,285 | 11,365 | -100 | -0.9% | 383,400 |
| 2024/07/25 | 11,550 | 11,645 | 11,460 | 11,465 | -290 | -2.5% | 360,400 |
201～
250
件表示中 / 3754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 | 2,258,000円 | +2.0% | +1.9% | 0.74% | 40.81倍 | 6.35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 | 56,100円 | +9.5% | +9.1% | 1.25% | 22.81倍 | 1.29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 | 608,600円 | +5.9% | +12.6% | 1.22% | 33.51倍 | 8.03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 | 548,400円 | +10.0% | +8.4% | 1.35% | 34.46倍 | 5.56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 |
| ネクソン | 282,600円 | +4.0% | -18.9% | 1.06% | 21.49倍 | 2.21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
