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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 4,895 | 4,960 | 4,870 | 4,930 | +45 | +0.9% | 828,300 |
| 2018/12/10 | 4,935 | 4,960 | 4,875 | 4,885 | -155 | -3.1% | 758,200 |
| 2018/12/07 | 4,920 | 5,050 | 4,920 | 5,040 | +85 | +1.7% | 506,900 |
| 2018/12/06 | 4,985 | 4,995 | 4,875 | 4,955 | -25 | -0.5% | 781,600 |
| 2018/12/05 | 5,100 | 5,120 | 4,965 | 4,980 | -160 | -3.1% | 740,400 |
| 2018/12/04 | 5,190 | 5,220 | 5,100 | 5,140 | -30 | -0.6% | 783,400 |
| 2018/12/03 | 5,180 | 5,190 | 5,100 | 5,170 | +90 | +1.8% | 452,800 |
| 2018/11/30 | 5,160 | 5,170 | 5,070 | 5,080 | -70 | -1.4% | 1,032,200 |
| 2018/11/29 | 5,180 | 5,230 | 5,140 | 5,150 | +10 | +0.2% | 506,900 |
| 2018/11/28 | 5,130 | 5,160 | 5,100 | 5,140 | +30 | +0.6% | 572,200 |
| 2018/11/27 | 5,130 | 5,150 | 5,090 | 5,110 | +40 | +0.8% | 751,200 |
| 2018/11/26 | 4,930 | 5,100 | 4,920 | 5,070 | +185 | +3.8% | 1,024,600 |
| 2018/11/22 | 4,895 | 4,905 | 4,815 | 4,885 | +15 | +0.3% | 696,400 |
| 2018/11/21 | 4,770 | 4,890 | 4,765 | 4,870 | +40 | +0.8% | 642,600 |
| 2018/11/20 | 4,880 | 4,895 | 4,800 | 4,830 | -90 | -1.8% | 443,400 |
| 2018/11/19 | 4,870 | 4,975 | 4,870 | 4,920 | +50 | +1% | 449,400 |
| 2018/11/16 | 4,855 | 4,955 | 4,855 | 4,870 | +45 | +0.9% | 633,700 |
| 2018/11/15 | 4,765 | 4,875 | 4,760 | 4,825 | +5 | +0.1% | 526,600 |
| 2018/11/14 | 4,950 | 4,950 | 4,780 | 4,820 | -105 | -2.1% | 774,400 |
| 2018/11/13 | 4,905 | 4,975 | 4,830 | 4,925 | -125 | -2.5% | 928,500 |
| 2018/11/12 | 4,995 | 5,070 | 4,970 | 5,050 | ±0 | ±0% | 380,000 |
| 2018/11/09 | 5,030 | 5,080 | 4,990 | 5,050 | -10 | -0.2% | 633,400 |
| 2018/11/08 | 5,080 | 5,110 | 5,020 | 5,060 | +150 | +3.1% | 720,800 |
| 2018/11/07 | 4,810 | 4,940 | 4,760 | 4,910 | +160 | +3.4% | 1,187,800 |
| 2018/11/06 | 4,735 | 4,830 | 4,730 | 4,750 | +115 | +2.5% | 893,700 |
| 2018/11/05 | 4,635 | 4,715 | 4,590 | 4,635 | -40 | -0.9% | 674,100 |
| 2018/11/02 | 4,645 | 4,710 | 4,580 | 4,675 | ±0 | ±0% | 957,000 |
| 2018/11/01 | 4,590 | 4,770 | 4,550 | 4,675 | +365 | +8.5% | 1,310,200 |
| 2018/10/31 | 4,165 | 4,350 | 4,125 | 4,310 | +135 | +3.2% | 908,200 |
| 2018/10/30 | 4,140 | 4,215 | 4,110 | 4,175 | -10 | -0.2% | 731,200 |
| 2018/10/29 | 4,240 | 4,295 | 4,170 | 4,185 | -35 | -0.8% | 544,900 |
| 2018/10/26 | 4,275 | 4,315 | 4,190 | 4,220 | -60 | -1.4% | 638,900 |
| 2018/10/25 | 4,350 | 4,360 | 4,265 | 4,280 | -175 | -3.9% | 656,400 |
| 2018/10/24 | 4,450 | 4,525 | 4,420 | 4,455 | +45 | +1% | 858,300 |
| 2018/10/23 | 4,470 | 4,470 | 4,365 | 4,410 | -95 | -2.1% | 819,700 |
| 2018/10/22 | 4,490 | 4,545 | 4,405 | 4,505 | +5 | +0.1% | 587,200 |
| 2018/10/19 | 4,465 | 4,505 | 4,355 | 4,500 | -25 | -0.6% | 697,000 |
| 2018/10/18 | 4,530 | 4,580 | 4,510 | 4,525 | +10 | +0.2% | 551,100 |
| 2018/10/17 | 4,475 | 4,580 | 4,460 | 4,515 | +105 | +2.4% | 691,400 |
| 2018/10/16 | 4,360 | 4,415 | 4,325 | 4,410 | +45 | +1% | 638,700 |
| 2018/10/15 | 4,450 | 4,455 | 4,345 | 4,365 | -85 | -1.9% | 901,400 |
| 2018/10/12 | 4,255 | 4,455 | 4,250 | 4,450 | +140 | +3.2% | 1,366,300 |
| 2018/10/11 | 4,245 | 4,315 | 4,230 | 4,310 | -55 | -1.3% | 994,600 |
| 2018/10/10 | 4,320 | 4,380 | 4,320 | 4,365 | +45 | +1% | 662,800 |
| 2018/10/09 | 4,365 | 4,380 | 4,305 | 4,320 | -105 | -2.4% | 700,900 |
| 2018/10/05 | 4,370 | 4,440 | 4,345 | 4,425 | +30 | +0.7% | 703,300 |
| 2018/10/04 | 4,460 | 4,470 | 4,370 | 4,395 | -90 | -2% | 950,600 |
| 2018/10/03 | 4,470 | 4,505 | 4,430 | 4,485 | +10 | +0.2% | 599,900 |
| 2018/10/02 | 4,465 | 4,485 | 4,415 | 4,475 | +15 | +0.3% | 1,039,100 |
| 2018/10/01 | 4,500 | 4,555 | 4,435 | 4,460 | +10 | +0.2% | 878,000 |
1451～
1500
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
