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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 6,040 | 6,190 | 6,030 | 6,160 | +200 | +3.4% | 939,300 |
| 2017/07/07 | 5,920 | 5,980 | 5,900 | 5,960 | -20 | -0.3% | 755,300 |
| 2017/07/06 | 6,030 | 6,050 | 5,940 | 5,980 | -50 | -0.8% | 730,200 |
| 2017/07/05 | 6,060 | 6,060 | 5,940 | 6,030 | -70 | -1.1% | 1,081,000 |
| 2017/07/04 | 6,250 | 6,260 | 6,070 | 6,100 | -160 | -2.6% | 841,400 |
| 2017/07/03 | 6,270 | 6,320 | 6,240 | 6,260 | +20 | +0.3% | 565,900 |
| 2017/06/30 | 6,310 | 6,320 | 6,140 | 6,240 | -140 | -2.2% | 1,016,200 |
| 2017/06/29 | 6,320 | 6,390 | 6,280 | 6,380 | +110 | +1.8% | 608,000 |
| 2017/06/28 | 6,370 | 6,390 | 6,240 | 6,270 | -180 | -2.8% | 1,043,200 |
| 2017/06/27 | 6,520 | 6,540 | 6,430 | 6,450 | -60 | -0.9% | 633,900 |
| 2017/06/26 | 6,430 | 6,540 | 6,370 | 6,510 | +80 | +1.2% | 672,200 |
| 2017/06/23 | 6,600 | 6,600 | 6,410 | 6,430 | -110 | -1.7% | 1,019,700 |
| 2017/06/22 | 6,530 | 6,580 | 6,510 | 6,540 | +10 | +0.2% | 509,000 |
| 2017/06/21 | 6,500 | 6,590 | 6,490 | 6,530 | -20 | -0.3% | 521,800 |
| 2017/06/20 | 6,530 | 6,570 | 6,430 | 6,550 | +20 | +0.3% | 824,200 |
| 2017/06/19 | 6,390 | 6,540 | 6,340 | 6,530 | +190 | +3% | 737,100 |
| 2017/06/16 | 6,360 | 6,420 | 6,320 | 6,340 | -20 | -0.3% | 843,900 |
| 2017/06/15 | 6,210 | 6,370 | 6,180 | 6,360 | +100 | +1.6% | 841,200 |
| 2017/06/14 | 6,130 | 6,290 | 6,130 | 6,260 | +50 | +0.8% | 615,000 |
| 2017/06/13 | 6,150 | 6,250 | 6,140 | 6,210 | +40 | +0.6% | 627,000 |
| 2017/06/12 | 6,110 | 6,180 | 5,970 | 6,170 | +10 | +0.2% | 828,600 |
| 2017/06/09 | 6,380 | 6,380 | 6,090 | 6,160 | -120 | -1.9% | 2,399,900 |
| 2017/06/08 | 6,050 | 6,280 | 6,000 | 6,280 | +240 | +4% | 2,038,900 |
| 2017/06/07 | 5,820 | 6,040 | 5,810 | 6,040 | +280 | +4.9% | 2,149,600 |
| 2017/06/06 | 5,680 | 5,810 | 5,660 | 5,760 | +100 | +1.8% | 1,431,200 |
| 2017/06/05 | 5,450 | 5,680 | 5,450 | 5,660 | +200 | +3.7% | 795,400 |
| 2017/06/02 | 5,510 | 5,530 | 5,430 | 5,460 | -50 | -0.9% | 893,200 |
| 2017/06/01 | 5,460 | 5,540 | 5,450 | 5,510 | +70 | +1.3% | 868,700 |
| 2017/05/31 | 5,380 | 5,460 | 5,370 | 5,440 | +60 | +1.1% | 2,324,200 |
| 2017/05/30 | 5,460 | 5,470 | 5,350 | 5,380 | -90 | -1.6% | 935,300 |
| 2017/05/29 | 5,400 | 5,490 | 5,360 | 5,470 | +60 | +1.1% | 798,100 |
| 2017/05/26 | 5,300 | 5,430 | 5,270 | 5,410 | +50 | +0.9% | 1,145,600 |
| 2017/05/25 | 5,280 | 5,440 | 5,280 | 5,360 | +180 | +3.5% | 1,859,100 |
| 2017/05/24 | 5,170 | 5,220 | 5,160 | 5,180 | +70 | +1.4% | 923,100 |
| 2017/05/23 | 5,110 | 5,140 | 5,070 | 5,110 | -20 | -0.4% | 428,600 |
| 2017/05/22 | 5,060 | 5,130 | 5,040 | 5,130 | +100 | +2% | 719,300 |
| 2017/05/19 | 5,070 | 5,090 | 4,990 | 5,030 | -40 | -0.8% | 960,600 |
| 2017/05/18 | 4,930 | 5,070 | 4,915 | 5,070 | +50 | +1% | 836,400 |
| 2017/05/17 | 5,020 | 5,150 | 5,010 | 5,020 | -20 | -0.4% | 1,314,300 |
| 2017/05/16 | 5,010 | 5,060 | 4,970 | 5,040 | ±0 | ±0% | 714,200 |
| 2017/05/15 | 4,975 | 5,070 | 4,935 | 5,040 | +20 | +0.4% | 759,300 |
| 2017/05/12 | 5,040 | 5,090 | 4,895 | 5,020 | ±0 | ±0% | 1,728,900 |
| 2017/05/11 | 4,960 | 5,080 | 4,860 | 5,020 | +60 | +1.2% | 1,523,200 |
| 2017/05/10 | 4,960 | 5,010 | 4,950 | 4,960 | +25 | +0.5% | 905,300 |
| 2017/05/09 | 4,885 | 4,960 | 4,875 | 4,935 | +85 | +1.8% | 998,600 |
| 2017/05/08 | 4,815 | 4,875 | 4,805 | 4,850 | +95 | +2% | 1,211,600 |
| 2017/05/02 | 4,705 | 4,770 | 4,700 | 4,755 | +50 | +1.1% | 710,200 |
| 2017/05/01 | 4,640 | 4,720 | 4,640 | 4,705 | +70 | +1.5% | 548,100 |
| 2017/04/28 | 4,650 | 4,680 | 4,620 | 4,635 | -25 | -0.5% | 805,800 |
| 2017/04/27 | 4,655 | 4,715 | 4,650 | 4,660 | +10 | +0.2% | 887,800 |
1901～
1950
件表示中 / 3685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 | 1,987,500円 | +14.3% | +20.9% | 0.78% | 38.49倍 | 5.99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 | 258,700円 | +1.4% | +2.6% | 0.97% | 26.48倍 | 2.10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 | 535,900円 | +4.5% | +12.6% | 1.18% | 33.30倍 | 7.54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 | 490,400円 | +10.1% | +8.4% | 1.43% | 34.24倍 | 5.23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 | 1,647,000円 | +6.3% | +5.9% | 1.12% | 35.14倍 | 15.53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
