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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 5,000 | 5,140 | 5,000 | 5,110 | +135 | +2.7% | 408,900 |
| 2019/05/17 | 4,845 | 5,020 | 4,845 | 4,975 | +180 | +3.8% | 466,800 |
| 2019/05/16 | 4,835 | 4,850 | 4,785 | 4,795 | -55 | -1.1% | 536,800 |
| 2019/05/15 | 4,905 | 4,915 | 4,800 | 4,850 | -45 | -0.9% | 554,800 |
| 2019/05/14 | 5,000 | 5,020 | 4,890 | 4,895 | -145 | -2.9% | 545,400 |
| 2019/05/13 | 4,960 | 5,060 | 4,950 | 5,040 | +60 | +1.2% | 335,200 |
| 2019/05/10 | 4,845 | 5,020 | 4,800 | 4,980 | +135 | +2.8% | 793,500 |
| 2019/05/09 | 4,885 | 4,910 | 4,815 | 4,845 | -85 | -1.7% | 402,400 |
| 2019/05/08 | 4,910 | 4,960 | 4,880 | 4,930 | ±0 | ±0% | 434,200 |
| 2019/05/07 | 5,000 | 5,040 | 4,920 | 4,930 | -130 | -2.6% | 554,900 |
| 2019/04/26 | 5,080 | 5,110 | 5,040 | 5,060 | -60 | -1.2% | 302,800 |
| 2019/04/25 | 5,060 | 5,150 | 5,060 | 5,120 | +30 | +0.6% | 327,200 |
| 2019/04/24 | 5,080 | 5,130 | 5,050 | 5,090 | +60 | +1.2% | 441,000 |
| 2019/04/23 | 5,090 | 5,100 | 5,010 | 5,030 | -30 | -0.6% | 360,600 |
| 2019/04/22 | 4,975 | 5,070 | 4,970 | 5,060 | +105 | +2.1% | 333,500 |
| 2019/04/19 | 4,910 | 4,990 | 4,900 | 4,955 | +145 | +3% | 488,800 |
| 2019/04/18 | 4,895 | 4,910 | 4,795 | 4,810 | -65 | -1.3% | 362,700 |
| 2019/04/17 | 4,845 | 4,905 | 4,820 | 4,875 | ±0 | ±0% | 403,700 |
| 2019/04/16 | 4,850 | 4,900 | 4,850 | 4,875 | +5 | +0.1% | 355,400 |
| 2019/04/15 | 4,835 | 4,885 | 4,810 | 4,870 | +70 | +1.5% | 293,600 |
| 2019/04/12 | 4,810 | 4,815 | 4,730 | 4,800 | +45 | +0.9% | 604,800 |
| 2019/04/11 | 4,735 | 4,780 | 4,730 | 4,755 | ±0 | ±0% | 436,100 |
| 2019/04/10 | 4,800 | 4,835 | 4,740 | 4,755 | -95 | -2% | 408,900 |
| 2019/04/09 | 4,865 | 4,885 | 4,845 | 4,850 | -15 | -0.3% | 290,000 |
| 2019/04/08 | 4,960 | 4,960 | 4,860 | 4,865 | -40 | -0.8% | 401,600 |
| 2019/04/05 | 4,915 | 4,945 | 4,885 | 4,905 | +25 | +0.5% | 431,000 |
| 2019/04/04 | 4,850 | 4,895 | 4,840 | 4,880 | +25 | +0.5% | 357,100 |
| 2019/04/03 | 4,800 | 4,875 | 4,760 | 4,855 | +20 | +0.4% | 645,100 |
| 2019/04/02 | 4,895 | 4,895 | 4,825 | 4,835 | -15 | -0.3% | 555,400 |
| 2019/04/01 | 4,865 | 4,895 | 4,815 | 4,850 | +45 | +0.9% | 608,800 |
| 2019/03/29 | 4,870 | 4,880 | 4,795 | 4,805 | -60 | -1.2% | 610,100 |
| 2019/03/28 | 4,880 | 4,895 | 4,825 | 4,865 | -60 | -1.2% | 645,400 |
| 2019/03/27 | 4,885 | 4,945 | 4,880 | 4,925 | +40 | +0.8% | 616,300 |
| 2019/03/26 | 4,850 | 4,905 | 4,845 | 4,885 | +35 | +0.7% | 687,300 |
| 2019/03/25 | 4,840 | 4,850 | 4,800 | 4,850 | -55 | -1.1% | 612,100 |
| 2019/03/22 | 4,870 | 4,910 | 4,830 | 4,905 | +95 | +2% | 543,400 |
| 2019/03/20 | 4,730 | 4,815 | 4,715 | 4,810 | +60 | +1.3% | 571,300 |
| 2019/03/19 | 4,825 | 4,845 | 4,745 | 4,750 | -105 | -2.2% | 447,600 |
| 2019/03/18 | 4,800 | 4,865 | 4,800 | 4,855 | +90 | +1.9% | 328,900 |
| 2019/03/15 | 4,800 | 4,805 | 4,745 | 4,765 | +25 | +0.5% | 535,800 |
| 2019/03/14 | 4,755 | 4,760 | 4,720 | 4,740 | +20 | +0.4% | 499,000 |
| 2019/03/13 | 4,685 | 4,735 | 4,680 | 4,720 | ±0 | ±0% | 421,000 |
| 2019/03/12 | 4,615 | 4,730 | 4,615 | 4,720 | +175 | +3.9% | 657,600 |
| 2019/03/11 | 4,560 | 4,575 | 4,480 | 4,545 | -55 | -1.2% | 403,400 |
| 2019/03/08 | 4,680 | 4,690 | 4,580 | 4,600 | -95 | -2% | 1,097,700 |
| 2019/03/07 | 4,670 | 4,700 | 4,650 | 4,695 | ±0 | ±0% | 647,800 |
| 2019/03/06 | 4,675 | 4,710 | 4,665 | 4,695 | +30 | +0.6% | 358,500 |
| 2019/03/05 | 4,655 | 4,675 | 4,645 | 4,665 | -5 | -0.1% | 223,800 |
| 2019/03/04 | 4,705 | 4,710 | 4,665 | 4,670 | -20 | -0.4% | 427,600 |
| 2019/03/01 | 4,610 | 4,715 | 4,610 | 4,690 | +95 | +2.1% | 495,300 |
1351～
1400
件表示中 / 3586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 | 1,467,500円 | +5.5% | +2.2% | 0.90% | 33.43倍 | 4.42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 |
| ＮＲＩ | 440,000円 | +5.9% | +10.0% | 1.32% | 28.56倍 | 6.19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 | 482,500円 | +10.1% | +8.4% | 1.33% | 33.69倍 | 5.14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 | 1,506,500円 | +4.3% | +2.1% | 1.19% | 33.28倍 | 10.07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 |
| ネクソン | 219,700円 | +6.4% | +24.9% | 1.02% | 17.65倍 | 1.79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
