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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 5,490 | 5,500 | 5,440 | 5,470 | -40 | -0.7% | 443,200 |
| 2018/05/07 | 5,520 | 5,530 | 5,440 | 5,510 | -10 | -0.2% | 434,600 |
| 2018/05/02 | 5,540 | 5,550 | 5,470 | 5,520 | ±0 | ±0% | 383,600 |
| 2018/05/01 | 5,360 | 5,540 | 5,350 | 5,520 | +140 | +2.6% | 516,100 |
| 2018/04/27 | 5,410 | 5,460 | 5,370 | 5,380 | +70 | +1.3% | 642,400 |
| 2018/04/26 | 5,330 | 5,350 | 5,290 | 5,310 | -50 | -0.9% | 472,700 |
| 2018/04/25 | 5,420 | 5,430 | 5,340 | 5,360 | -50 | -0.9% | 393,400 |
| 2018/04/24 | 5,390 | 5,450 | 5,340 | 5,410 | +90 | +1.7% | 436,800 |
| 2018/04/23 | 5,320 | 5,380 | 5,290 | 5,320 | +10 | +0.2% | 511,800 |
| 2018/04/20 | 5,280 | 5,390 | 5,270 | 5,310 | +80 | +1.5% | 1,004,300 |
| 2018/04/19 | 5,500 | 5,530 | 5,180 | 5,230 | -280 | -5.1% | 2,142,100 |
| 2018/04/18 | 5,470 | 5,540 | 5,430 | 5,510 | +100 | +1.8% | 417,300 |
| 2018/04/17 | 5,360 | 5,440 | 5,350 | 5,410 | +10 | +0.2% | 469,700 |
| 2018/04/16 | 5,340 | 5,440 | 5,330 | 5,400 | +60 | +1.1% | 386,000 |
| 2018/04/13 | 5,390 | 5,410 | 5,330 | 5,340 | -10 | -0.2% | 545,100 |
| 2018/04/12 | 5,380 | 5,440 | 5,340 | 5,350 | -10 | -0.2% | 395,600 |
| 2018/04/11 | 5,460 | 5,480 | 5,360 | 5,360 | -140 | -2.5% | 454,100 |
| 2018/04/10 | 5,510 | 5,570 | 5,460 | 5,500 | -70 | -1.3% | 643,400 |
| 2018/04/09 | 5,550 | 5,620 | 5,530 | 5,570 | +30 | +0.5% | 464,900 |
| 2018/04/06 | 5,580 | 5,600 | 5,470 | 5,540 | -70 | -1.2% | 734,700 |
| 2018/04/05 | 5,540 | 5,650 | 5,500 | 5,610 | +90 | +1.6% | 565,800 |
| 2018/04/04 | 5,490 | 5,550 | 5,420 | 5,520 | ±0 | ±0% | 616,900 |
| 2018/04/03 | 5,550 | 5,590 | 5,480 | 5,520 | -90 | -1.6% | 754,200 |
| 2018/04/02 | 5,570 | 5,660 | 5,520 | 5,610 | +20 | +0.4% | 599,600 |
| 2018/03/30 | 5,520 | 5,640 | 5,440 | 5,590 | +270 | +5.1% | 1,395,500 |
| 2018/03/29 | 5,310 | 5,370 | 5,280 | 5,320 | +60 | +1.1% | 669,800 |
| 2018/03/28 | 5,250 | 5,300 | 5,200 | 5,260 | -60 | -1.1% | 789,400 |
| 2018/03/27 | 5,250 | 5,320 | 5,220 | 5,320 | +90 | +1.7% | 847,500 |
| 2018/03/26 | 5,120 | 5,230 | 5,060 | 5,230 | +70 | +1.4% | 851,900 |
| 2018/03/23 | 5,330 | 5,360 | 5,140 | 5,160 | -370 | -6.7% | 1,566,100 |
| 2018/03/22 | 5,590 | 5,590 | 5,510 | 5,530 | -30 | -0.5% | 699,200 |
| 2018/03/20 | 5,510 | 5,590 | 5,430 | 5,560 | +30 | +0.5% | 779,000 |
| 2018/03/19 | 5,520 | 5,570 | 5,430 | 5,530 | -90 | -1.6% | 763,200 |
| 2018/03/16 | 5,610 | 5,650 | 5,570 | 5,620 | +70 | +1.3% | 640,700 |
| 2018/03/15 | 5,510 | 5,570 | 5,450 | 5,550 | +50 | +0.9% | 425,100 |
| 2018/03/14 | 5,510 | 5,550 | 5,450 | 5,500 | -110 | -2% | 785,900 |
| 2018/03/13 | 5,550 | 5,620 | 5,540 | 5,610 | +40 | +0.7% | 415,500 |
| 2018/03/12 | 5,710 | 5,750 | 5,530 | 5,570 | +10 | +0.2% | 637,000 |
| 2018/03/09 | 5,600 | 5,710 | 5,530 | 5,560 | ±0 | ±0% | 1,271,100 |
| 2018/03/08 | 5,560 | 5,580 | 5,520 | 5,560 | +10 | +0.2% | 711,100 |
| 2018/03/07 | 5,530 | 5,590 | 5,490 | 5,550 | ±0 | ±0% | 705,200 |
| 2018/03/06 | 5,550 | 5,590 | 5,510 | 5,550 | +100 | +1.8% | 481,900 |
| 2018/03/05 | 5,400 | 5,510 | 5,400 | 5,450 | +30 | +0.6% | 757,000 |
| 2018/03/02 | 5,460 | 5,490 | 5,370 | 5,420 | -200 | -3.6% | 1,001,700 |
| 2018/03/01 | 5,660 | 5,660 | 5,580 | 5,620 | -30 | -0.5% | 544,300 |
| 2018/02/28 | 5,670 | 5,730 | 5,650 | 5,650 | -70 | -1.2% | 548,400 |
| 2018/02/27 | 5,800 | 5,800 | 5,690 | 5,720 | -20 | -0.3% | 734,400 |
| 2018/02/26 | 5,730 | 5,780 | 5,680 | 5,740 | +90 | +1.6% | 404,400 |
| 2018/02/23 | 5,640 | 5,670 | 5,570 | 5,650 | +20 | +0.4% | 533,600 |
| 2018/02/22 | 5,680 | 5,690 | 5,600 | 5,630 | -110 | -1.9% | 636,400 |
1601～
1650
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
