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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 11,620 | 11,895 | 11,615 | 11,755 | +20 | +0.2% | 276,200 |
| 2024/07/23 | 11,780 | 11,870 | 11,725 | 11,735 | -80 | -0.7% | 132,500 |
| 2024/07/22 | 11,990 | 11,990 | 11,735 | 11,815 | -105 | -0.9% | 220,300 |
| 2024/07/19 | 11,915 | 11,965 | 11,810 | 11,920 | -15 | -0.1% | 270,400 |
| 2024/07/18 | 11,965 | 12,080 | 11,885 | 11,935 | -70 | -0.6% | 356,900 |
| 2024/07/17 | 12,100 | 12,195 | 11,965 | 12,005 | +55 | +0.5% | 452,000 |
| 2024/07/16 | 11,910 | 11,985 | 11,830 | 11,950 | +10 | +0.1% | 392,300 |
| 2024/07/12 | 12,160 | 12,265 | 11,800 | 11,940 | -225 | -1.8% | 957,900 |
| 2024/07/11 | 12,075 | 12,245 | 11,980 | 12,165 | +225 | +1.9% | 503,200 |
| 2024/07/10 | 11,870 | 12,000 | 11,835 | 11,940 | +90 | +0.8% | 460,000 |
| 2024/07/09 | 11,660 | 12,040 | 11,550 | 11,850 | +290 | +2.5% | 589,900 |
| 2024/07/08 | 11,625 | 11,700 | 11,520 | 11,560 | -180 | -1.5% | 496,100 |
| 2024/07/05 | 11,615 | 11,900 | 11,570 | 11,740 | +215 | +1.9% | 422,300 |
| 2024/07/04 | 11,655 | 11,680 | 11,515 | 11,525 | -130 | -1.1% | 197,400 |
| 2024/07/03 | 11,665 | 11,750 | 11,585 | 11,655 | -10 | -0.1% | 246,900 |
| 2024/07/02 | 11,290 | 11,675 | 11,285 | 11,665 | +190 | +1.7% | 381,700 |
| 2024/07/01 | 11,645 | 11,705 | 11,420 | 11,475 | -105 | -0.9% | 276,100 |
| 2024/06/28 | 11,670 | 11,775 | 11,390 | 11,580 | +80 | +0.7% | 548,500 |
| 2024/06/27 | 11,480 | 11,560 | 11,325 | 11,500 | -30 | -0.3% | 492,300 |
| 2024/06/26 | 11,310 | 11,675 | 11,255 | 11,530 | +295 | +2.6% | 629,500 |
| 2024/06/25 | 11,005 | 11,255 | 10,980 | 11,235 | +315 | +2.9% | 350,600 |
| 2024/06/24 | 10,930 | 11,010 | 10,825 | 10,920 | -50 | -0.5% | 325,200 |
| 2024/06/21 | 10,915 | 11,040 | 10,900 | 10,970 | +115 | +1.1% | 512,500 |
| 2024/06/20 | 10,750 | 10,925 | 10,630 | 10,855 | -35 | -0.3% | 358,000 |
| 2024/06/19 | 10,995 | 11,060 | 10,840 | 10,890 | -100 | -0.9% | 296,500 |
| 2024/06/18 | 10,930 | 11,080 | 10,860 | 10,990 | +220 | +2% | 333,300 |
| 2024/06/17 | 10,795 | 10,855 | 10,680 | 10,770 | -185 | -1.7% | 321,000 |
| 2024/06/14 | 10,590 | 11,025 | 10,580 | 10,955 | +65 | +0.6% | 859,300 |
| 2024/06/13 | 11,050 | 11,050 | 10,840 | 10,890 | -70 | -0.6% | 359,800 |
| 2024/06/12 | 11,235 | 11,235 | 10,925 | 10,960 | -225 | -2% | 387,400 |
| 2024/06/11 | 11,235 | 11,360 | 11,055 | 11,185 | -95 | -0.8% | 274,800 |
| 2024/06/10 | 11,275 | 11,390 | 11,205 | 11,280 | +40 | +0.4% | 399,200 |
| 2024/06/07 | 11,185 | 11,320 | 11,120 | 11,240 | +45 | +0.4% | 243,900 |
| 2024/06/06 | 11,300 | 11,430 | 11,195 | 11,195 | +5 | ±0% | 426,200 |
| 2024/06/05 | 11,080 | 11,190 | 11,035 | 11,190 | +35 | +0.3% | 384,700 |
| 2024/06/04 | 10,800 | 11,160 | 10,800 | 11,155 | +170 | +1.5% | 460,200 |
| 2024/06/03 | 10,955 | 11,055 | 10,815 | 10,985 | +20 | +0.2% | 533,200 |
| 2024/05/31 | 11,075 | 11,100 | 10,820 | 10,965 | +55 | +0.5% | 1,132,300 |
| 2024/05/30 | 10,850 | 10,920 | 10,660 | 10,910 | +5 | ±0% | 492,200 |
| 2024/05/29 | 10,995 | 10,995 | 10,745 | 10,905 | +350 | +3.3% | 516,600 |
| 2024/05/28 | 10,450 | 10,615 | 10,335 | 10,555 | +95 | +0.9% | 415,700 |
| 2024/05/27 | 10,670 | 10,670 | 10,370 | 10,460 | -280 | -2.6% | 492,900 |
| 2024/05/24 | 10,790 | 10,940 | 10,680 | 10,740 | -325 | -2.9% | 452,100 |
| 2024/05/23 | 11,160 | 11,195 | 10,950 | 11,065 | -100 | -0.9% | 316,900 |
| 2024/05/22 | 11,260 | 11,340 | 11,135 | 11,165 | -130 | -1.2% | 251,300 |
| 2024/05/21 | 11,445 | 11,465 | 11,240 | 11,295 | -25 | -0.2% | 215,400 |
| 2024/05/20 | 11,310 | 11,570 | 11,260 | 11,320 | -135 | -1.2% | 362,100 |
| 2024/05/17 | 11,215 | 11,545 | 11,145 | 11,455 | +265 | +2.4% | 510,400 |
| 2024/05/16 | 10,915 | 11,235 | 10,850 | 11,190 | +315 | +2.9% | 435,100 |
| 2024/05/15 | 11,025 | 11,045 | 10,810 | 10,875 | +85 | +0.8% | 579,500 |
251～
300
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
