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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 4,710 | 4,745 | 4,690 | 4,695 | ±0 | ±0% | 761,200 |
| 2017/02/14 | 4,700 | 4,770 | 4,685 | 4,695 | +20 | +0.4% | 1,010,600 |
| 2017/02/13 | 4,705 | 4,720 | 4,660 | 4,675 | +15 | +0.3% | 937,700 |
| 2017/02/10 | 4,635 | 4,660 | 4,570 | 4,660 | +95 | +2.1% | 1,126,400 |
| 2017/02/09 | 4,430 | 4,590 | 4,420 | 4,565 | +110 | +2.5% | 1,229,700 |
| 2017/02/08 | 4,485 | 4,485 | 4,425 | 4,455 | -35 | -0.8% | 801,900 |
| 2017/02/07 | 4,525 | 4,540 | 4,475 | 4,490 | -75 | -1.6% | 870,100 |
| 2017/02/06 | 4,680 | 4,685 | 4,525 | 4,565 | -60 | -1.3% | 906,000 |
| 2017/02/03 | 4,635 | 4,730 | 4,600 | 4,625 | +35 | +0.8% | 1,231,200 |
| 2017/02/02 | 4,610 | 4,655 | 4,570 | 4,590 | -50 | -1.1% | 1,278,900 |
| 2017/02/01 | 4,745 | 4,750 | 4,530 | 4,640 | +120 | +2.7% | 2,041,300 |
| 2017/01/31 | 4,695 | 4,730 | 4,440 | 4,520 | -190 | -4% | 2,474,300 |
| 2017/01/30 | 4,710 | 4,730 | 4,640 | 4,710 | -25 | -0.5% | 838,700 |
| 2017/01/27 | 4,820 | 4,835 | 4,665 | 4,735 | -80 | -1.7% | 1,371,200 |
| 2017/01/26 | 4,655 | 4,815 | 4,645 | 4,815 | +195 | +4.2% | 1,724,800 |
| 2017/01/25 | 4,595 | 4,650 | 4,580 | 4,620 | +115 | +2.6% | 1,355,800 |
| 2017/01/24 | 4,510 | 4,540 | 4,495 | 4,505 | -35 | -0.8% | 1,042,000 |
| 2017/01/23 | 4,525 | 4,595 | 4,510 | 4,540 | -20 | -0.4% | 1,488,500 |
| 2017/01/20 | 4,525 | 4,595 | 4,525 | 4,560 | +10 | +0.2% | 824,700 |
| 2017/01/19 | 4,525 | 4,595 | 4,510 | 4,550 | +15 | +0.3% | 1,244,500 |
| 2017/01/18 | 4,465 | 4,575 | 4,465 | 4,535 | +100 | +2.3% | 1,318,100 |
| 2017/01/17 | 4,460 | 4,510 | 4,415 | 4,435 | -25 | -0.6% | 1,258,200 |
| 2017/01/16 | 4,535 | 4,540 | 4,425 | 4,460 | -70 | -1.5% | 1,349,200 |
| 2017/01/13 | 4,460 | 4,595 | 4,350 | 4,530 | ±0 | ±0% | 2,833,400 |
| 2017/01/12 | 4,620 | 4,655 | 4,485 | 4,530 | -205 | -4.3% | 2,820,000 |
| 2017/01/11 | 4,880 | 4,885 | 4,710 | 4,735 | -100 | -2.1% | 1,491,300 |
| 2017/01/10 | 4,910 | 4,920 | 4,740 | 4,835 | -105 | -2.1% | 1,467,700 |
| 2017/01/06 | 4,900 | 4,990 | 4,890 | 4,940 | +60 | +1.2% | 1,406,000 |
| 2017/01/05 | 4,900 | 4,905 | 4,820 | 4,880 | +20 | +0.4% | 1,331,600 |
| 2017/01/04 | 4,720 | 4,900 | 4,700 | 4,860 | +140 | +3% | 1,512,500 |
| 2016/12/30 | 4,740 | 4,800 | 4,695 | 4,720 | +45 | +1% | 1,305,200 |
| 2016/12/29 | 4,730 | 4,795 | 4,645 | 4,675 | -115 | -2.4% | 1,023,700 |
| 2016/12/28 | 4,655 | 4,840 | 4,640 | 4,790 | +175 | +3.8% | 1,130,000 |
| 2016/12/27 | 4,640 | 4,665 | 4,595 | 4,615 | -30 | -0.6% | 753,000 |
| 2016/12/26 | 4,505 | 4,705 | 4,470 | 4,645 | +155 | +3.5% | 1,460,200 |
| 2016/12/22 | 4,280 | 4,535 | 4,275 | 4,490 | +210 | +4.9% | 2,314,100 |
| 2016/12/21 | 4,210 | 4,345 | 4,200 | 4,280 | +70 | +1.7% | 1,561,500 |
| 2016/12/20 | 4,140 | 4,245 | 4,135 | 4,210 | +80 | +1.9% | 923,200 |
| 2016/12/19 | 4,115 | 4,145 | 4,090 | 4,130 | +10 | +0.2% | 599,400 |
| 2016/12/16 | 4,130 | 4,140 | 4,020 | 4,120 | +25 | +0.6% | 1,455,700 |
| 2016/12/15 | 4,175 | 4,180 | 4,060 | 4,095 | -30 | -0.7% | 1,164,800 |
| 2016/12/14 | 4,190 | 4,255 | 4,090 | 4,125 | -35 | -0.8% | 1,570,500 |
| 2016/12/13 | 4,115 | 4,170 | 4,065 | 4,160 | +45 | +1.1% | 1,048,500 |
| 2016/12/12 | 4,010 | 4,125 | 4,010 | 4,115 | +105 | +2.6% | 1,706,900 |
| 2016/12/09 | 3,910 | 4,075 | 3,860 | 4,010 | +205 | +5.4% | 3,555,300 |
| 2016/12/08 | 3,735 | 3,810 | 3,680 | 3,805 | +85 | +2.3% | 1,627,700 |
| 2016/12/07 | 3,810 | 3,830 | 3,715 | 3,720 | -95 | -2.5% | 1,262,900 |
| 2016/12/06 | 3,870 | 3,885 | 3,800 | 3,815 | +15 | +0.4% | 1,014,400 |
| 2016/12/05 | 3,830 | 3,835 | 3,750 | 3,800 | -45 | -1.2% | 1,108,500 |
| 2016/12/02 | 3,860 | 3,935 | 3,835 | 3,845 | -10 | -0.3% | 1,584,900 |
1901～
1950
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
