9766 コナミグループ

9766
2024/03/27
時価
1兆5203億円
PER 予
28.16倍
2010年以降
9.1-92.64倍
(2010-2023年)
PBR
3.52倍
2010年以降
0.95-3.52倍
(2010-2023年)
配当 予
1.17%
ROE 予
12.51%
ROA 予
8.81%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
10,260
始値
10,310
高値
10,685
安値
10,285
終値 +3.27%
10,595
出来高 +56%
583,900

乖離率

株価(5日)
移動平均値
+2.13%
10,374
株価(25日)
移動平均値
+5.16%
10,075
出来高(5日)
移動平均値
+30.46%
447,580

2023/10/27~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/2710,31010,68510,28510,595+3.27%583,9001兆5203億+5.16%28.163.52
03/2610,16510,31010,12510,260+0.2%374,3001兆4723億+2.16%27.273.41
03/2510,31510,36510,17010,240-1.3%368,2001兆4694億+2.13%27.223.41
03/2210,33510,43510,22510,375-0.24%426,4001兆4888億+3.65%27.583.45
03/2110,39010,53010,23510,400+1.22%485,1001兆4924億+4.18%27.643.46
03/1910,24010,28010,06510,275+0.15%284,8001兆4744億+3.3%27.313.42
03/189,99810,3009,89810,260+4.8%509,5001兆4723億+3.57%27.273.41
03/159,6289,8309,6209,790+0.33%479,3001兆4048億-0.78%26.023.26
03/149,8949,8949,7389,758-0.47%410,2001兆4002億-0.88%25.943.25
03/139,97610,0409,7119,804-1.73%484,6001兆4068億-0.28%26.063.26
03/129,95510,0159,8129,977-0.16%343,4001兆4316億+1.65%26.523.32
03/119,91110,0109,8409,993+0.74%424,0001兆4339億+2.17%26.563.32
03/0810,00510,0759,8809,920-0.8%819,4001兆4235億+1.9%26.373.3
03/0710,20010,2709,94510,000-1.33%502,4001兆4350億+3.05%26.583.33
03/0610,01010,1609,93410,135-0.44%454,9001兆4543億+4.9%26.943.37
03/0510,26010,26510,06010,180-0.83%446,3001兆4608億+5.92%27.063.39
03/0410,29010,43510,12510,265+0.1%408,9001兆4730億+7.39%27.283.41
03/0110,15010,34010,10010,255+1.74%388,4001兆4715億+7.92%27.263.41
02/2910,11010,26010,07010,080-0.1%584,8001兆4464億+6.7%26.793.35
02/2810,10010,24510,03010,090+0.9%361,9001兆4479億+7.29%26.823.36
02/279,95010,1159,94310,000-0.74%326,7001兆4350億+6.8%26.583.33
02/269,96710,1059,96410,075+1.83%313,9001兆4457億+8.14%26.783.35
02/229,6869,9649,6259,894+2.58%590,0001兆4197億+6.77%26.33.29
02/219,6639,8009,5919,645+0.49%332,7001兆3840億+4.68%25.643.21
02/209,8439,8439,5989,598-2.01%418,0001兆3773億+4.67%25.513.19
02/199,8009,9409,7329,795-0.62%406,5001兆4055億+7.26%26.043.26
02/169,73110,0559,7309,856+0.14%615,6001兆4143億+8.5%26.23.28
02/159,7709,9039,7269,842+1.65%514,4001兆4123億+9.04%26.163.27
02/149,6359,7469,5079,682+1.8%493,9001兆3893億+7.99%25.733.22
02/139,2119,5269,1919,511+2.74%441,1001兆3648億+6.81%25.283.16
02/099,3569,3609,2399,257-0.16%559,3001兆3283億+4.72%24.613.08
02/089,1019,3359,0499,272+0.38%622,4001兆3305億+5.7%24.653.08
02/079,4799,4899,2049,237-2.12%413,3001兆3255億+6.22%24.553.07
02/069,2209,4869,1479,437+0.74%616,0001兆3542億+9.47%25.083.14
02/059,3399,4249,1639,368+2.47%582,6001兆3443億+9.68%24.93.12
02/029,3359,4369,1029,142+3.35%1,531,6001兆3118億+8.06%24.33.04
02/018,9028,9798,7308,846-3.07%707,3001兆2694億+5.45%23.512.94
01/318,8889,1398,8889,126+1.93%456,8001兆3095億+9.63%24.263.04
01/308,9709,0138,9328,953+0.9%409,7001兆2847億+8.49%23.82.98
01/298,8808,9278,8178,873+0.01%427,4001兆2732億+8.3%23.582.95
01/268,8388,9028,7658,872+0.21%420,1001兆2731億+9.05%23.582.95
01/258,9739,0008,7828,853-0.15%478,6001兆2704億+9.78%23.532.94
01/249,0169,0458,7858,866-1.7%555,1001兆2722億+10.83%23.572.95
01/239,0509,1558,9759,019-0.4%530,6001兆2942億+13.62%23.973
01/228,9859,0958,8829,055+2.44%577,2001兆2993億+14.93%24.073.01
01/198,9489,0248,8118,839-0.06%590,9001兆2683億+13.03%23.492.94
01/188,6498,8458,5628,844+3.4%475,9001兆2691億+13.84%23.512.94
01/178,5808,7448,5198,553-0.11%697,7001兆2273億+10.93%22.732.84
01/168,6298,7068,5378,562-0.89%453,5001兆2286億+11.67%22.762.85
01/158,6848,7738,6398,639+0.47%438,2001兆2396億+13.28%22.962.87
01/128,7108,7108,4468,599+2.25%963,7001兆2339億+13.47%22.862.86
01/118,3768,4358,2558,410+0.91%578,8001兆2068億+11.69%22.352.8
01/108,1678,3658,1358,334+2.04%588,2001兆1959億+11.33%22.152.77
01/097,9338,2057,9208,167+3.72%713,3001兆1719億+9.7%21.712.72
01/057,7027,9477,7027,874+4.26%1,114,5001兆1299億+6.26%20.932.62
01/047,3047,5527,3047,552+2.29%475,3001兆837億+2.25%20.072.51
2023
12/297,3017,4187,3017,383+0.38%460,9001兆594億+0.14%19.622.46
12/287,3377,4457,3307,355-1.04%278,6001兆554億-0.23%19.552.45
12/277,4207,4717,3427,432+1.1%420,6001兆664億+0.84%19.752.47
12/267,3977,4137,3127,351-0.12%209,9001兆548億-0.19%19.542.45
12/257,2927,4077,2537,360+1.85%223,3001兆561億-0.12%19.562.45
12/227,3627,3947,1917,226-1.53%352,3001兆369億-2.1%19.212.4
12/217,4787,5057,3347,338-1.74%393,4001兆530億-0.82%19.52.44
12/207,4547,5587,4437,468+0.31%570,6001兆716億+0.62%19.852.48
12/197,2327,4547,1637,445+5.13%526,0001兆683億+0.13%19.792.48
12/187,1717,1997,0687,082-2.42%486,5001兆162億-5.02%18.822.36
12/157,2507,3327,2247,258-0.75%592,6001兆415億-3.11%19.292.41
12/147,5257,5847,2967,313-2.93%423,2001兆494億-2.73%19.442.43
12/137,6227,6287,4527,534-0.58%494,5001兆811億+0.01%20.032.51
12/127,6307,6377,5337,578+0.26%381,3001兆874億+0.45%20.142.52
12/117,4667,5667,4237,558+2.29%381,8001兆845億-0.05%20.092.51
12/087,4127,4637,2917,389-1.15%848,5001兆603億-2.34%19.642.46
12/077,4537,6017,4467,475-0.76%562,8001兆726億-1.37%19.872.49
12/067,4827,5527,4387,532+1.14%527,3001兆808億-0.76%20.022.51
12/057,3727,4847,3727,447+0.65%825,5001兆686億-2%19.792.48
12/047,3457,5417,3217,399+1.4%591,5001兆617億-2.87%19.672.46
12/017,2977,3327,2377,297-0.25%317,1001兆471億-4.49%19.42.43
11/307,2267,3347,2177,315+0.48%734,6001兆497億-4.65%19.442.43
11/297,3267,3387,2547,280+0.11%457,5001兆446億-5.48%19.352.42
11/287,3037,3097,2137,272+0.53%679,6001兆435億-6%19.332.42
11/277,3737,4207,1597,234-1.63%535,4001兆380億-6.89%19.232.41
11/247,3117,3847,2787,354+0.49%798,1001兆552億-5.73%19.552.45
11/227,2517,3997,2117,318+0.3%515,9001兆501億-6.59%19.452.43
11/217,4317,4397,2607,296-2.15%805,4001兆469億-7.22%19.392.43
11/207,6427,6557,4317,456-2.66%595,6001兆699億-5.42%19.822.48
11/177,6907,7257,6427,660-0.27%483,7001兆992億-3.06%20.362.55
11/167,7477,7817,5937,681-2.74%668,5001兆1022億-2.97%20.422.55
11/157,9157,9357,8217,897+1.23%643,1001兆1332億-0.37%20.992.63
11/148,0938,0937,8017,801-2.27%436,8001兆1194億-1.55%20.742.59
11/138,0008,0627,9237,982+0.43%348,5001兆1454億+0.8%21.222.65
11/107,8997,9697,8407,948+0.1%637,8001兆1405億+0.52%21.132.64
11/097,7707,9747,6837,940+3.47%496,3001兆1393億+0.62%21.12.64
11/087,9988,0497,6477,674-1.97%692,1001兆1012億-2.68%20.42.55
11/077,9827,9827,7737,828-2.42%600,1001兆1233億-0.84%20.812.6
11/067,6748,0907,6728,022+4.95%1,176,2001兆1511億+1.58%21.322.67
11/027,8207,8207,6447,644-0.92%834,1001兆969億-3.11%20.322.54
11/017,9047,9267,6767,715-0.5%676,4001兆1071億-2.37%20.512.57
10/317,6907,7877,6097,754-0.22%744,8001兆1126億-1.96%20.612.58
10/307,8617,8917,7057,771-1.86%1,658,7001兆1151億-1.84%20.662.58
10/277,6857,9657,6777,918-0.39%627,3001兆1362億0%21.052.63

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
3,670
1/4
2,330
6/21
4,197,200
6/9
--+12.84%
8/14
-9.79%
5/25
2008年
3月期
4,120
3/12
2,580
8/17
5,266,000
3/14
--+15.01%
3/7
-15.53%
1/23
2009年
3月期
4,410
4/9
1,275
2/23
5,289,900
6/13
--+18.27%
11/12
-36.2%
10/27
2010年
3月期
2,080
8/4
1,416
4/28
4,622,100
8/6
--+15.64%
5/25
-12.03%
11/18
2011年
3月期
1,976
4/16
1,289
8/12
6,895,400
12/10
2835億5600万1849億7150万+11.83%
12/9
-22.75%
3/15
2012年
3月期
2,906
9/9
1,460
4/14

4/13
5,062,800
3/9
4170億1100万2095億1000万+22.22%
8/11
-17.22%
5/7
2013年
3月期
2,423
4/2
1,535
6/4
7,042,100
5/7
3477億50万2202億7250万+19.38%
4/25
-18.8%
6/4
2014年
3月期
2,984
5/22
1,723
4/4
5,097,100
2/6
4282億400万2472億5050万+28.79%
5/21
-11.24%
7/4
2015年
3月期
2,522
8/18
1,900
1/16
3,535,700
1/21
3619億700万2726億5000万+10.43%
2/9
-10.29%
1/16
2016年
3月期
3,370
3/31
2,116
5/8
3,856,700
1/29
4835億9500万3036億4600万+14.83%
4/15
-11.08%
1/21
2017年
3月期
5,130
3/13
3,255
4/1
3,897,900
11/18
7361億5500万4670億9250万+17.5%
12/28
-9%
8/8
2018年
3月期
6,600
6/23
4,470
4/20
2,399,900
6/9
9471億6414億4500万+19%
6/8
-11.49%
2/6
2019年
3月期
5,810
6/25
4,110
10/30
2,142,100
4/19
8337億3500万5897億8500万+13.12%
11/8
-11.14%
2/8
2020年
3月期
5,270
9/26
2,461
3/19
2,694,600
3/24
7562億4500万3531億5350万+9.56%
9/9
-31.37%
3/19
2021年
3月期
7,560
2/18
3,055
4/2
1,879,600
5/29
1兆848億4383億9250万+18.64%
11/10
-9.65%
7/10
2022年
3月期
8,050
3/30
5,220
1/19

1/18
1,986,000
10/4
1兆1551億7490億7000万+19.85%
2/7
-14.43%
10/5
2023年
3月期
9,040
6/7
5,580
1/16
2,474,100
11/4
1兆2972億8007億3000万+8.18%
5/20
-10.65%
6/20
最新10,595
2024/3/27
583,9001兆5203億+5.16%
10,075

年間値上がり率

1989/12/29 vs 1988/12/28
212%(3.12倍)
1990/12/28 vs 1989/12/29
1%(1.01倍)
1991/12/30 vs 1990/12/28
-36%(0.64倍)
1992/12/30 vs 1991/12/30
-6%(0.94倍)
1993/12/30 vs 1992/12/30
6%(1.06倍)
1994/12/30 vs 1993/12/30
-33%(0.67倍)
1995/12/29 vs 1994/12/30
33%(1.33倍)
1996/12/30 vs 1995/12/29
37%(1.37倍)
1997/12/30 vs 1996/12/30
-19%(0.81倍)
1998/12/30 vs 1997/12/30
2%(1.02倍)
1999/12/30 vs 1998/12/30
737%(8.37倍)
2000/12/29 vs 1999/12/30
-6%(0.94倍)
2001/12/28 vs 2000/12/29
-55%(0.45倍)
2002/12/30 vs 2001/12/28
-30%(0.7倍)
2003/12/30 vs 2002/12/30
14%(1.14倍)
2004/12/30 vs 2003/12/30
-24%(0.76倍)
2005/12/30 vs 2004/12/30
9%(1.09倍)
2006/12/29 vs 2005/12/30
39%(1.39倍)
2007/12/28 vs 2006/12/29
2%(1.02倍)
2008/12/30 vs 2007/12/28
-38%(0.62倍)
2009/12/30 vs 2008/12/30
-27%(0.73倍)
2010/12/30 vs 2009/12/30
4%(1.04倍)
2011/12/30 vs 2010/12/30
34%(1.34倍)
2012/12/28 vs 2011/12/30
-16%(0.84倍)
2013/12/30 vs 2012/12/28
26%(1.26倍)
2014/12/30 vs 2013/12/30
-9%(0.91倍)
2015/12/30 vs 2014/12/30
30%(1.3倍)
2016/12/30 vs 2015/12/30
63%(1.63倍)
2017/12/29 vs 2016/12/30
31%(1.31倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/12/30 vs 2018/12/28
-7%(0.93倍)
2020/12/30 vs 2019/12/30
29%(1.29倍)
2021/12/30 vs 2020/12/30
-5%(0.95倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/12/29 vs 2022/12/30
24%(1.24倍)
2024/03/27 vs 2023/12/29
44%(1.44倍)
過去安値
443円(1995/06/15)
2290%(23.9倍)
10,595円(3/27)