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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 5,500 | 5,530 | 5,440 | 5,510 | +80 | +1.5% | 975,400 |
| 2017/09/21 | 5,460 | 5,500 | 5,390 | 5,430 | +20 | +0.4% | 827,100 |
| 2017/09/20 | 5,580 | 5,600 | 5,350 | 5,410 | -220 | -3.9% | 1,313,100 |
| 2017/09/19 | 5,570 | 5,650 | 5,560 | 5,630 | +110 | +2% | 696,100 |
| 2017/09/15 | 5,570 | 5,590 | 5,470 | 5,520 | -40 | -0.7% | 1,172,100 |
| 2017/09/14 | 5,690 | 5,690 | 5,560 | 5,560 | -190 | -3.3% | 673,000 |
| 2017/09/13 | 5,690 | 5,790 | 5,660 | 5,750 | +100 | +1.8% | 444,700 |
| 2017/09/12 | 5,590 | 5,670 | 5,550 | 5,650 | +80 | +1.4% | 596,700 |
| 2017/09/11 | 5,510 | 5,580 | 5,490 | 5,570 | +70 | +1.3% | 539,700 |
| 2017/09/08 | 5,520 | 5,570 | 5,480 | 5,500 | -90 | -1.6% | 1,457,100 |
| 2017/09/07 | 5,580 | 5,640 | 5,520 | 5,590 | -20 | -0.4% | 562,900 |
| 2017/09/06 | 5,570 | 5,630 | 5,540 | 5,610 | -10 | -0.2% | 811,900 |
| 2017/09/05 | 5,730 | 5,740 | 5,580 | 5,620 | -100 | -1.7% | 676,800 |
| 2017/09/04 | 5,830 | 5,840 | 5,710 | 5,720 | -150 | -2.6% | 561,100 |
| 2017/09/01 | 5,770 | 5,920 | 5,770 | 5,870 | +140 | +2.4% | 701,300 |
| 2017/08/31 | 5,750 | 5,770 | 5,690 | 5,730 | -60 | -1% | 613,100 |
| 2017/08/30 | 5,770 | 5,810 | 5,710 | 5,790 | +20 | +0.3% | 1,258,800 |
| 2017/08/29 | 5,900 | 5,900 | 5,710 | 5,770 | -120 | -2% | 926,300 |
| 2017/08/28 | 5,990 | 6,000 | 5,880 | 5,890 | -120 | -2% | 654,400 |
| 2017/08/25 | 5,710 | 6,080 | 5,700 | 6,010 | +310 | +5.4% | 1,509,800 |
| 2017/08/24 | 5,680 | 5,730 | 5,670 | 5,700 | -20 | -0.3% | 364,100 |
| 2017/08/23 | 5,750 | 5,800 | 5,700 | 5,720 | -40 | -0.7% | 548,400 |
| 2017/08/22 | 5,750 | 5,900 | 5,740 | 5,760 | +10 | +0.2% | 457,500 |
| 2017/08/21 | 5,820 | 5,910 | 5,720 | 5,750 | -10 | -0.2% | 860,100 |
| 2017/08/18 | 5,840 | 5,860 | 5,740 | 5,760 | -140 | -2.4% | 633,000 |
| 2017/08/17 | 5,810 | 5,910 | 5,800 | 5,900 | +130 | +2.3% | 696,200 |
| 2017/08/16 | 5,760 | 5,770 | 5,710 | 5,770 | +20 | +0.3% | 358,800 |
| 2017/08/15 | 5,700 | 5,770 | 5,670 | 5,750 | +70 | +1.2% | 545,600 |
| 2017/08/14 | 5,640 | 5,740 | 5,640 | 5,680 | -40 | -0.7% | 530,100 |
| 2017/08/10 | 5,760 | 5,770 | 5,680 | 5,720 | +20 | +0.4% | 510,900 |
| 2017/08/09 | 5,810 | 5,820 | 5,690 | 5,700 | -90 | -1.6% | 733,300 |
| 2017/08/08 | 5,730 | 5,830 | 5,730 | 5,790 | +50 | +0.9% | 456,500 |
| 2017/08/07 | 5,760 | 5,810 | 5,710 | 5,740 | +20 | +0.3% | 397,900 |
| 2017/08/04 | 5,770 | 5,790 | 5,710 | 5,720 | -40 | -0.7% | 358,400 |
| 2017/08/03 | 5,760 | 5,800 | 5,740 | 5,760 | +10 | +0.2% | 488,900 |
| 2017/08/02 | 5,660 | 5,770 | 5,660 | 5,750 | +60 | +1.1% | 401,600 |
| 2017/08/01 | 5,750 | 5,780 | 5,680 | 5,690 | -60 | -1% | 520,100 |
| 2017/07/31 | 5,700 | 5,770 | 5,630 | 5,750 | +120 | +2.1% | 905,900 |
| 2017/07/28 | 5,830 | 5,930 | 5,620 | 5,630 | -290 | -4.9% | 1,639,400 |
| 2017/07/27 | 5,980 | 6,020 | 5,890 | 5,920 | -70 | -1.2% | 965,500 |
| 2017/07/26 | 5,990 | 6,010 | 5,950 | 5,990 | +30 | +0.5% | 519,800 |
| 2017/07/25 | 6,000 | 6,030 | 5,950 | 5,960 | -60 | -1% | 691,800 |
| 2017/07/24 | 6,010 | 6,060 | 5,970 | 6,020 | -110 | -1.8% | 814,400 |
| 2017/07/21 | 6,200 | 6,240 | 6,120 | 6,130 | -70 | -1.1% | 617,000 |
| 2017/07/20 | 6,240 | 6,280 | 6,180 | 6,200 | -40 | -0.6% | 604,700 |
| 2017/07/19 | 6,180 | 6,300 | 6,180 | 6,240 | +80 | +1.3% | 454,800 |
| 2017/07/18 | 6,080 | 6,210 | 6,070 | 6,160 | ±0 | ±0% | 553,700 |
| 2017/07/14 | 6,200 | 6,200 | 6,120 | 6,160 | -10 | -0.2% | 624,000 |
| 2017/07/13 | 6,150 | 6,230 | 6,110 | 6,170 | +30 | +0.5% | 439,300 |
| 2017/07/12 | 6,110 | 6,200 | 6,080 | 6,140 | -10 | -0.2% | 470,100 |
1751～
1800
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
