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 |
|---|---|---|---|---|---|---|---|
| 2020/08/18 | 3,915 | 3,915 | 3,815 | 3,860 | -75 | -1.9% | 575,000 |
| 2020/08/17 | 3,955 | 4,010 | 3,925 | 3,935 | +5 | +0.1% | 507,500 |
| 2020/08/14 | 4,000 | 4,020 | 3,915 | 3,930 | -65 | -1.6% | 682,900 |
| 2020/08/13 | 3,955 | 4,020 | 3,930 | 3,995 | +70 | +1.8% | 772,000 |
| 2020/08/12 | 4,050 | 4,065 | 3,920 | 3,925 | +75 | +1.9% | 1,064,600 |
| 2020/08/11 | 3,835 | 3,885 | 3,740 | 3,850 | -35 | -0.9% | 905,200 |
| 2020/08/07 | 3,715 | 3,975 | 3,700 | 3,885 | +100 | +2.6% | 1,197,800 |
| 2020/08/06 | 3,720 | 3,830 | 3,700 | 3,785 | +85 | +2.3% | 1,035,900 |
| 2020/08/05 | 3,615 | 3,715 | 3,605 | 3,700 | +90 | +2.5% | 803,300 |
| 2020/08/04 | 3,390 | 3,610 | 3,385 | 3,610 | +260 | +7.8% | 1,104,900 |
| 2020/08/03 | 3,255 | 3,365 | 3,240 | 3,350 | +135 | +4.2% | 652,600 |
| 2020/07/31 | 3,340 | 3,350 | 3,205 | 3,215 | -130 | -3.9% | 658,700 |
| 2020/07/30 | 3,360 | 3,410 | 3,330 | 3,345 | -20 | -0.6% | 452,100 |
| 2020/07/29 | 3,360 | 3,380 | 3,330 | 3,365 | +5 | +0.1% | 325,800 |
| 2020/07/28 | 3,435 | 3,455 | 3,360 | 3,360 | -80 | -2.3% | 403,700 |
| 2020/07/27 | 3,415 | 3,450 | 3,360 | 3,440 | ±0 | ±0% | 467,900 |
| 2020/07/22 | 3,460 | 3,480 | 3,430 | 3,440 | ±0 | ±0% | 431,400 |
| 2020/07/21 | 3,445 | 3,515 | 3,430 | 3,440 | -5 | -0.1% | 668,500 |
| 2020/07/20 | 3,420 | 3,460 | 3,410 | 3,445 | +45 | +1.3% | 404,400 |
| 2020/07/17 | 3,435 | 3,465 | 3,400 | 3,400 | -75 | -2.2% | 679,600 |
| 2020/07/16 | 3,465 | 3,520 | 3,440 | 3,475 | +35 | +1% | 803,800 |
| 2020/07/15 | 3,445 | 3,445 | 3,400 | 3,440 | +35 | +1% | 478,700 |
| 2020/07/14 | 3,350 | 3,420 | 3,340 | 3,405 | ±0 | ±0% | 380,500 |
| 2020/07/13 | 3,325 | 3,415 | 3,300 | 3,405 | +135 | +4.1% | 488,400 |
| 2020/07/10 | 3,335 | 3,375 | 3,265 | 3,270 | -60 | -1.8% | 844,000 |
| 2020/07/09 | 3,365 | 3,395 | 3,330 | 3,330 | -35 | -1% | 812,700 |
| 2020/07/08 | 3,475 | 3,490 | 3,365 | 3,365 | -160 | -4.5% | 930,900 |
| 2020/07/07 | 3,550 | 3,600 | 3,495 | 3,525 | -70 | -1.9% | 565,200 |
| 2020/07/06 | 3,505 | 3,645 | 3,500 | 3,595 | +80 | +2.3% | 643,300 |
| 2020/07/03 | 3,490 | 3,560 | 3,475 | 3,515 | -40 | -1.1% | 432,200 |
| 2020/07/02 | 3,580 | 3,600 | 3,515 | 3,555 | +5 | +0.1% | 509,300 |
| 2020/07/01 | 3,595 | 3,640 | 3,525 | 3,550 | -40 | -1.1% | 457,500 |
| 2020/06/30 | 3,580 | 3,635 | 3,565 | 3,590 | +80 | +2.3% | 660,600 |
| 2020/06/29 | 3,635 | 3,645 | 3,505 | 3,510 | -150 | -4.1% | 668,600 |
| 2020/06/26 | 3,610 | 3,660 | 3,580 | 3,660 | +120 | +3.4% | 551,300 |
| 2020/06/25 | 3,585 | 3,615 | 3,530 | 3,540 | -115 | -3.1% | 769,600 |
| 2020/06/24 | 3,600 | 3,670 | 3,600 | 3,655 | -10 | -0.3% | 724,900 |
| 2020/06/23 | 3,675 | 3,705 | 3,605 | 3,665 | +60 | +1.7% | 701,400 |
| 2020/06/22 | 3,615 | 3,655 | 3,570 | 3,605 | -75 | -2% | 563,800 |
| 2020/06/19 | 3,730 | 3,730 | 3,640 | 3,680 | ±0 | ±0% | 708,400 |
| 2020/06/18 | 3,710 | 3,755 | 3,660 | 3,680 | -75 | -2% | 689,600 |
| 2020/06/17 | 3,730 | 3,785 | 3,660 | 3,755 | +15 | +0.4% | 545,600 |
| 2020/06/16 | 3,660 | 3,740 | 3,615 | 3,740 | +210 | +5.9% | 787,000 |
| 2020/06/15 | 3,620 | 3,670 | 3,525 | 3,530 | -100 | -2.8% | 593,500 |
| 2020/06/12 | 3,720 | 3,720 | 3,545 | 3,630 | -120 | -3.2% | 1,250,900 |
| 2020/06/11 | 3,850 | 3,915 | 3,735 | 3,750 | -155 | -4% | 803,700 |
| 2020/06/10 | 3,915 | 3,940 | 3,880 | 3,905 | +20 | +0.5% | 560,600 |
| 2020/06/09 | 4,015 | 4,020 | 3,875 | 3,885 | -115 | -2.9% | 670,400 |
| 2020/06/08 | 3,925 | 4,030 | 3,920 | 4,000 | +90 | +2.3% | 627,100 |
| 2020/06/05 | 3,840 | 3,910 | 3,820 | 3,910 | +45 | +1.2% | 584,500 |
1201～
1250
件表示中 / 3740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 | 1,991,500円 | +2.0% | +1.9% | 0.83% | 36.00倍 | 5.60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 | 51,400円 | +9.5% | +9.1% | 1.36% | 20.90倍 | 1.19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 | 529,200円 | +5.9% | +12.6% | 1.40% | 29.11倍 | 6.98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 | 549,000円 | +10.0% | +8.4% | 1.35% | 34.50倍 | 5.57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 | 286,300円 | +4.0% | -18.9% | 1.05% | 21.77倍 | 2.24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
