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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,370 | 4,465 | 4,365 | 4,450 | +110 | +2.5% | 1,075,800 |
| 2018/09/27 | 4,290 | 4,360 | 4,285 | 4,340 | +25 | +0.6% | 682,000 |
| 2018/09/26 | 4,300 | 4,335 | 4,265 | 4,315 | -25 | -0.6% | 713,000 |
| 2018/09/25 | 4,415 | 4,425 | 4,315 | 4,340 | -70 | -1.6% | 1,044,700 |
| 2018/09/21 | 4,305 | 4,425 | 4,290 | 4,410 | +175 | +4.1% | 1,364,700 |
| 2018/09/20 | 4,280 | 4,285 | 4,220 | 4,235 | -45 | -1.1% | 871,000 |
| 2018/09/19 | 4,340 | 4,340 | 4,280 | 4,280 | -20 | -0.5% | 945,400 |
| 2018/09/18 | 4,235 | 4,315 | 4,170 | 4,300 | +55 | +1.3% | 832,900 |
| 2018/09/14 | 4,205 | 4,250 | 4,190 | 4,245 | +55 | +1.3% | 1,283,600 |
| 2018/09/13 | 4,220 | 4,255 | 4,175 | 4,190 | -65 | -1.5% | 679,200 |
| 2018/09/12 | 4,315 | 4,320 | 4,225 | 4,255 | -30 | -0.7% | 439,100 |
| 2018/09/11 | 4,340 | 4,350 | 4,240 | 4,285 | -60 | -1.4% | 783,400 |
| 2018/09/10 | 4,365 | 4,375 | 4,305 | 4,345 | -40 | -0.9% | 603,500 |
| 2018/09/07 | 4,430 | 4,465 | 4,370 | 4,385 | -40 | -0.9% | 615,300 |
| 2018/09/06 | 4,480 | 4,495 | 4,425 | 4,425 | -195 | -4.2% | 883,100 |
| 2018/09/05 | 4,635 | 4,645 | 4,605 | 4,620 | -35 | -0.8% | 413,400 |
| 2018/09/04 | 4,655 | 4,675 | 4,615 | 4,655 | +25 | +0.5% | 511,400 |
| 2018/09/03 | 4,645 | 4,650 | 4,605 | 4,630 | -25 | -0.5% | 471,500 |
| 2018/08/31 | 4,680 | 4,695 | 4,645 | 4,655 | -65 | -1.4% | 770,900 |
| 2018/08/30 | 4,720 | 4,750 | 4,680 | 4,720 | +55 | +1.2% | 791,400 |
| 2018/08/29 | 4,630 | 4,755 | 4,575 | 4,665 | -105 | -2.2% | 1,283,500 |
| 2018/08/28 | 4,875 | 4,895 | 4,745 | 4,770 | -90 | -1.9% | 661,100 |
| 2018/08/27 | 4,835 | 4,905 | 4,830 | 4,860 | +50 | +1% | 610,500 |
| 2018/08/24 | 4,770 | 4,840 | 4,760 | 4,810 | +110 | +2.3% | 656,000 |
| 2018/08/23 | 4,665 | 4,710 | 4,650 | 4,700 | +30 | +0.6% | 427,200 |
| 2018/08/22 | 4,670 | 4,695 | 4,610 | 4,670 | -15 | -0.3% | 380,000 |
| 2018/08/21 | 4,635 | 4,700 | 4,570 | 4,685 | +65 | +1.4% | 717,500 |
| 2018/08/20 | 4,715 | 4,715 | 4,615 | 4,620 | -95 | -2% | 618,200 |
| 2018/08/17 | 4,735 | 4,750 | 4,700 | 4,715 | -5 | -0.1% | 503,100 |
| 2018/08/16 | 4,645 | 4,790 | 4,645 | 4,720 | +10 | +0.2% | 937,800 |
| 2018/08/15 | 4,870 | 4,875 | 4,655 | 4,710 | -205 | -4.2% | 970,900 |
| 2018/08/14 | 4,835 | 4,920 | 4,835 | 4,915 | +90 | +1.9% | 645,900 |
| 2018/08/13 | 5,000 | 5,010 | 4,825 | 4,825 | -225 | -4.5% | 799,500 |
| 2018/08/10 | 5,190 | 5,200 | 5,030 | 5,050 | -120 | -2.3% | 646,400 |
| 2018/08/09 | 5,200 | 5,210 | 5,140 | 5,170 | +10 | +0.2% | 443,200 |
| 2018/08/08 | 5,140 | 5,190 | 5,100 | 5,160 | -60 | -1.1% | 517,300 |
| 2018/08/07 | 5,140 | 5,230 | 5,110 | 5,220 | +80 | +1.6% | 335,200 |
| 2018/08/06 | 5,120 | 5,220 | 5,120 | 5,140 | -20 | -0.4% | 359,900 |
| 2018/08/03 | 5,140 | 5,170 | 5,080 | 5,160 | +50 | +1% | 418,600 |
| 2018/08/02 | 5,190 | 5,190 | 5,080 | 5,110 | -100 | -1.9% | 511,600 |
| 2018/08/01 | 5,150 | 5,210 | 5,070 | 5,210 | -40 | -0.8% | 1,029,200 |
| 2018/07/31 | 5,180 | 5,270 | 5,180 | 5,250 | +20 | +0.4% | 487,400 |
| 2018/07/30 | 5,260 | 5,260 | 5,190 | 5,230 | -70 | -1.3% | 454,700 |
| 2018/07/27 | 5,300 | 5,320 | 5,240 | 5,300 | +30 | +0.6% | 472,600 |
| 2018/07/26 | 5,350 | 5,390 | 5,230 | 5,270 | -50 | -0.9% | 699,900 |
| 2018/07/25 | 5,460 | 5,470 | 5,300 | 5,320 | -150 | -2.7% | 645,600 |
| 2018/07/24 | 5,520 | 5,530 | 5,430 | 5,470 | -30 | -0.5% | 367,500 |
| 2018/07/23 | 5,630 | 5,630 | 5,470 | 5,500 | -200 | -3.5% | 750,600 |
| 2018/07/20 | 5,540 | 5,730 | 5,540 | 5,700 | +140 | +2.5% | 887,000 |
| 2018/07/19 | 5,600 | 5,630 | 5,520 | 5,560 | +10 | +0.2% | 421,100 |
1501～
1550
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
