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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 4,655 | 4,715 | 4,650 | 4,660 | +10 | +0.2% | 887,800 |
| 2017/04/26 | 4,570 | 4,655 | 4,565 | 4,650 | +80 | +1.8% | 725,500 |
| 2017/04/25 | 4,575 | 4,580 | 4,515 | 4,570 | +5 | +0.1% | 789,700 |
| 2017/04/24 | 4,570 | 4,595 | 4,550 | 4,565 | +65 | +1.4% | 803,300 |
| 2017/04/21 | 4,515 | 4,535 | 4,480 | 4,500 | +5 | +0.1% | 1,017,400 |
| 2017/04/20 | 4,520 | 4,550 | 4,470 | 4,495 | -50 | -1.1% | 716,500 |
| 2017/04/19 | 4,545 | 4,595 | 4,535 | 4,545 | ±0 | ±0% | 637,100 |
| 2017/04/18 | 4,580 | 4,600 | 4,510 | 4,545 | -20 | -0.4% | 476,900 |
| 2017/04/17 | 4,525 | 4,580 | 4,505 | 4,565 | +50 | +1.1% | 415,800 |
| 2017/04/14 | 4,650 | 4,650 | 4,500 | 4,515 | -65 | -1.4% | 1,022,700 |
| 2017/04/13 | 4,565 | 4,590 | 4,510 | 4,580 | +5 | +0.1% | 471,500 |
| 2017/04/12 | 4,645 | 4,660 | 4,535 | 4,575 | -115 | -2.5% | 835,600 |
| 2017/04/11 | 4,650 | 4,715 | 4,635 | 4,690 | ±0 | ±0% | 627,600 |
| 2017/04/10 | 4,705 | 4,730 | 4,655 | 4,690 | +40 | +0.9% | 544,900 |
| 2017/04/07 | 4,675 | 4,685 | 4,575 | 4,650 | ±0 | ±0% | 1,145,100 |
| 2017/04/06 | 4,670 | 4,710 | 4,630 | 4,650 | -50 | -1.1% | 856,100 |
| 2017/04/05 | 4,710 | 4,745 | 4,675 | 4,700 | +60 | +1.3% | 582,700 |
| 2017/04/04 | 4,710 | 4,715 | 4,615 | 4,640 | -95 | -2% | 963,300 |
| 2017/04/03 | 4,750 | 4,760 | 4,705 | 4,735 | +10 | +0.2% | 667,000 |
| 2017/03/31 | 4,785 | 4,790 | 4,715 | 4,725 | -60 | -1.3% | 820,900 |
| 2017/03/30 | 4,795 | 4,855 | 4,760 | 4,785 | -65 | -1.3% | 675,100 |
| 2017/03/29 | 4,870 | 4,890 | 4,790 | 4,850 | -40 | -0.8% | 826,500 |
| 2017/03/28 | 4,895 | 4,900 | 4,845 | 4,890 | +50 | +1% | 841,900 |
| 2017/03/27 | 4,955 | 4,955 | 4,825 | 4,840 | -140 | -2.8% | 1,004,000 |
| 2017/03/24 | 4,950 | 5,040 | 4,915 | 4,980 | +25 | +0.5% | 977,200 |
| 2017/03/23 | 5,040 | 5,040 | 4,920 | 4,955 | -25 | -0.5% | 681,200 |
| 2017/03/22 | 4,980 | 5,010 | 4,955 | 4,980 | -70 | -1.4% | 903,300 |
| 2017/03/21 | 4,935 | 5,060 | 4,930 | 5,050 | +40 | +0.8% | 565,700 |
| 2017/03/17 | 5,000 | 5,050 | 4,995 | 5,010 | -30 | -0.6% | 674,300 |
| 2017/03/16 | 4,975 | 5,040 | 4,935 | 5,040 | +30 | +0.6% | 587,500 |
| 2017/03/15 | 5,060 | 5,070 | 4,975 | 5,010 | -70 | -1.4% | 530,900 |
| 2017/03/14 | 5,060 | 5,110 | 5,030 | 5,080 | -10 | -0.2% | 584,600 |
| 2017/03/13 | 5,050 | 5,130 | 5,040 | 5,090 | +10 | +0.2% | 568,900 |
| 2017/03/10 | 4,990 | 5,120 | 4,980 | 5,080 | +160 | +3.3% | 1,793,200 |
| 2017/03/09 | 4,895 | 4,925 | 4,855 | 4,920 | +95 | +2% | 720,200 |
| 2017/03/08 | 4,895 | 4,900 | 4,805 | 4,825 | -80 | -1.6% | 911,300 |
| 2017/03/07 | 4,950 | 4,960 | 4,885 | 4,905 | -50 | -1% | 776,200 |
| 2017/03/06 | 4,960 | 4,990 | 4,945 | 4,955 | +10 | +0.2% | 503,600 |
| 2017/03/03 | 4,970 | 5,000 | 4,905 | 4,945 | -25 | -0.5% | 988,000 |
| 2017/03/02 | 4,850 | 4,980 | 4,815 | 4,970 | +165 | +3.4% | 1,564,500 |
| 2017/03/01 | 4,795 | 4,860 | 4,765 | 4,805 | +65 | +1.4% | 1,128,500 |
| 2017/02/28 | 4,760 | 4,775 | 4,725 | 4,740 | +5 | +0.1% | 823,000 |
| 2017/02/27 | 4,705 | 4,755 | 4,690 | 4,735 | +15 | +0.3% | 895,900 |
| 2017/02/24 | 4,650 | 4,720 | 4,630 | 4,720 | +40 | +0.9% | 557,300 |
| 2017/02/23 | 4,635 | 4,685 | 4,605 | 4,680 | +50 | +1.1% | 462,200 |
| 2017/02/22 | 4,660 | 4,660 | 4,590 | 4,630 | -35 | -0.8% | 498,700 |
| 2017/02/21 | 4,625 | 4,665 | 4,595 | 4,665 | +60 | +1.3% | 474,300 |
| 2017/02/20 | 4,640 | 4,660 | 4,575 | 4,605 | -75 | -1.6% | 494,500 |
| 2017/02/17 | 4,635 | 4,685 | 4,605 | 4,680 | +15 | +0.3% | 481,900 |
| 2017/02/16 | 4,655 | 4,710 | 4,640 | 4,665 | -30 | -0.6% | 718,200 |
1851～
1900
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
