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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 5,970 | 5,970 | 5,860 | 5,880 | -90 | -1.5% | 1,102,700 |
| 2017/12/05 | 5,930 | 5,990 | 5,810 | 5,970 | -60 | -1% | 963,300 |
| 2017/12/04 | 6,090 | 6,090 | 6,020 | 6,030 | -90 | -1.5% | 647,600 |
| 2017/12/01 | 5,990 | 6,150 | 5,970 | 6,120 | +190 | +3.2% | 1,096,000 |
| 2017/11/30 | 5,930 | 5,950 | 5,850 | 5,930 | +40 | +0.7% | 1,567,400 |
| 2017/11/29 | 5,870 | 5,930 | 5,830 | 5,890 | +90 | +1.6% | 754,000 |
| 2017/11/28 | 5,860 | 5,870 | 5,750 | 5,800 | -60 | -1% | 816,200 |
| 2017/11/27 | 5,850 | 5,860 | 5,800 | 5,860 | +90 | +1.6% | 542,400 |
| 2017/11/24 | 5,810 | 5,850 | 5,740 | 5,770 | -90 | -1.5% | 471,700 |
| 2017/11/22 | 5,860 | 5,900 | 5,830 | 5,860 | -30 | -0.5% | 524,700 |
| 2017/11/21 | 5,990 | 5,990 | 5,870 | 5,890 | -50 | -0.8% | 537,900 |
| 2017/11/20 | 5,920 | 6,010 | 5,910 | 5,940 | -50 | -0.8% | 487,000 |
| 2017/11/17 | 6,050 | 6,140 | 5,950 | 5,990 | +40 | +0.7% | 986,600 |
| 2017/11/16 | 5,770 | 5,970 | 5,740 | 5,950 | +190 | +3.3% | 819,400 |
| 2017/11/15 | 5,810 | 5,860 | 5,730 | 5,760 | -120 | -2% | 1,081,800 |
| 2017/11/14 | 5,850 | 5,970 | 5,830 | 5,880 | +50 | +0.9% | 853,900 |
| 2017/11/13 | 5,850 | 5,920 | 5,820 | 5,830 | -60 | -1% | 693,400 |
| 2017/11/10 | 5,950 | 5,960 | 5,850 | 5,890 | -180 | -3% | 1,434,400 |
| 2017/11/09 | 6,150 | 6,250 | 5,970 | 6,070 | -90 | -1.5% | 1,337,800 |
| 2017/11/08 | 6,110 | 6,170 | 6,070 | 6,160 | -50 | -0.8% | 712,600 |
| 2017/11/07 | 6,030 | 6,210 | 5,980 | 6,210 | +230 | +3.8% | 1,190,300 |
| 2017/11/06 | 6,030 | 6,050 | 5,940 | 5,980 | -10 | -0.2% | 772,500 |
| 2017/11/02 | 5,960 | 6,020 | 5,850 | 5,990 | +120 | +2% | 1,369,000 |
| 2017/11/01 | 5,600 | 5,900 | 5,590 | 5,870 | +370 | +6.7% | 1,787,400 |
| 2017/10/31 | 5,460 | 5,500 | 5,420 | 5,500 | ±0 | ±0% | 696,900 |
| 2017/10/30 | 5,540 | 5,590 | 5,490 | 5,500 | -10 | -0.2% | 1,129,200 |
| 2017/10/27 | 5,420 | 5,520 | 5,410 | 5,510 | +150 | +2.8% | 680,100 |
| 2017/10/26 | 5,400 | 5,430 | 5,320 | 5,360 | -70 | -1.3% | 692,900 |
| 2017/10/25 | 5,440 | 5,500 | 5,410 | 5,430 | +20 | +0.4% | 760,400 |
| 2017/10/24 | 5,370 | 5,450 | 5,360 | 5,410 | +100 | +1.9% | 549,000 |
| 2017/10/23 | 5,370 | 5,370 | 5,280 | 5,310 | +30 | +0.6% | 655,500 |
| 2017/10/20 | 5,280 | 5,310 | 5,260 | 5,280 | ±0 | ±0% | 581,900 |
| 2017/10/19 | 5,340 | 5,350 | 5,250 | 5,280 | -20 | -0.4% | 617,400 |
| 2017/10/18 | 5,410 | 5,420 | 5,290 | 5,300 | -120 | -2.2% | 716,800 |
| 2017/10/17 | 5,460 | 5,460 | 5,400 | 5,420 | -20 | -0.4% | 541,300 |
| 2017/10/16 | 5,360 | 5,450 | 5,350 | 5,440 | +70 | +1.3% | 562,600 |
| 2017/10/13 | 5,290 | 5,380 | 5,260 | 5,370 | +50 | +0.9% | 1,277,100 |
| 2017/10/12 | 5,360 | 5,380 | 5,320 | 5,320 | -40 | -0.7% | 531,000 |
| 2017/10/11 | 5,360 | 5,390 | 5,330 | 5,360 | -30 | -0.6% | 389,800 |
| 2017/10/10 | 5,380 | 5,450 | 5,360 | 5,390 | +30 | +0.6% | 592,300 |
| 2017/10/06 | 5,420 | 5,420 | 5,340 | 5,360 | -20 | -0.4% | 630,100 |
| 2017/10/05 | 5,420 | 5,430 | 5,370 | 5,380 | -30 | -0.6% | 518,600 |
| 2017/10/04 | 5,500 | 5,560 | 5,400 | 5,410 | -90 | -1.6% | 759,300 |
| 2017/10/03 | 5,430 | 5,530 | 5,430 | 5,500 | +90 | +1.7% | 733,800 |
| 2017/10/02 | 5,430 | 5,520 | 5,400 | 5,410 | ±0 | ±0% | 583,400 |
| 2017/09/29 | 5,390 | 5,440 | 5,340 | 5,410 | -10 | -0.2% | 946,700 |
| 2017/09/28 | 5,330 | 5,460 | 5,330 | 5,420 | +70 | +1.3% | 1,122,100 |
| 2017/09/27 | 5,380 | 5,410 | 5,320 | 5,350 | -30 | -0.6% | 476,200 |
| 2017/09/26 | 5,450 | 5,460 | 5,360 | 5,380 | -100 | -1.8% | 711,700 |
| 2017/09/25 | 5,530 | 5,530 | 5,460 | 5,480 | -30 | -0.5% | 552,500 |
1801～
1850
件表示中 / 3686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 | 1,973,500円 | +14.3% | +20.9% | 0.79% | 38.22倍 | 5.95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 |
| ＮＴＴデータＧ | 264,100円 | +1.4% | +2.6% | 0.95% | 27.03倍 | 2.14倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。２２年にＮＴＴグループの海外事業を集約 |
| ＮＲＩ | 541,800円 | +4.5% | +12.6% | 1.16% | 33.67倍 | 7.62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 | 503,000円 | +10.1% | +8.4% | 1.39% | 35.12倍 | 5.36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 | 1,658,500円 | +6.3% | +5.9% | 1.12% | 35.39倍 | 15.64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 |
市場注目の銘柄
チャート関連のコラム
