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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,930 | 3,955 | 3,845 | 3,855 | -15 | -0.4% | 1,725,600 |
| 2016/11/30 | 3,870 | 3,880 | 3,835 | 3,870 | +20 | +0.5% | 1,261,100 |
| 2016/11/29 | 3,890 | 3,900 | 3,845 | 3,850 | -55 | -1.4% | 1,224,600 |
| 2016/11/28 | 3,840 | 3,945 | 3,835 | 3,905 | +70 | +1.8% | 1,135,600 |
| 2016/11/25 | 3,915 | 3,925 | 3,820 | 3,835 | -70 | -1.8% | 1,272,400 |
| 2016/11/24 | 3,950 | 3,955 | 3,880 | 3,905 | -20 | -0.5% | 1,468,700 |
| 2016/11/22 | 3,805 | 3,945 | 3,775 | 3,925 | +135 | +3.6% | 2,086,400 |
| 2016/11/21 | 3,965 | 3,980 | 3,785 | 3,790 | -105 | -2.7% | 3,069,900 |
| 2016/11/18 | 4,230 | 4,230 | 3,870 | 3,895 | -290 | -6.9% | 3,897,900 |
| 2016/11/17 | 4,245 | 4,260 | 4,175 | 4,185 | -85 | -2% | 1,761,200 |
| 2016/11/16 | 4,285 | 4,310 | 4,240 | 4,270 | +15 | +0.4% | 944,200 |
| 2016/11/15 | 4,200 | 4,255 | 4,175 | 4,255 | ±0 | ±0% | 676,600 |
| 2016/11/14 | 4,070 | 4,280 | 4,065 | 4,255 | +190 | +4.7% | 1,145,700 |
| 2016/11/11 | 4,335 | 4,335 | 4,030 | 4,065 | -215 | -5% | 1,835,800 |
| 2016/11/10 | 4,240 | 4,295 | 4,185 | 4,280 | +180 | +4.4% | 957,100 |
| 2016/11/09 | 4,340 | 4,380 | 4,040 | 4,100 | -215 | -5% | 2,278,100 |
| 2016/11/08 | 4,385 | 4,390 | 4,270 | 4,315 | -70 | -1.6% | 1,061,700 |
| 2016/11/07 | 4,330 | 4,390 | 4,305 | 4,385 | +75 | +1.7% | 1,102,800 |
| 2016/11/04 | 4,225 | 4,310 | 4,210 | 4,310 | +45 | +1.1% | 1,113,300 |
| 2016/11/02 | 4,200 | 4,290 | 4,190 | 4,265 | +110 | +2.6% | 1,017,600 |
| 2016/11/01 | 4,160 | 4,175 | 4,120 | 4,155 | +10 | +0.2% | 864,700 |
| 2016/10/31 | 4,270 | 4,325 | 4,120 | 4,145 | -155 | -3.6% | 990,600 |
| 2016/10/28 | 4,165 | 4,310 | 4,145 | 4,300 | +105 | +2.5% | 1,528,300 |
| 2016/10/27 | 4,105 | 4,200 | 4,075 | 4,195 | +20 | +0.5% | 985,400 |
| 2016/10/26 | 4,210 | 4,235 | 4,140 | 4,175 | -5 | -0.1% | 917,200 |
| 2016/10/25 | 4,195 | 4,200 | 4,155 | 4,180 | +15 | +0.4% | 606,200 |
| 2016/10/24 | 4,115 | 4,185 | 4,085 | 4,165 | +85 | +2.1% | 577,700 |
| 2016/10/21 | 4,130 | 4,140 | 4,055 | 4,080 | -65 | -1.6% | 719,100 |
| 2016/10/20 | 4,120 | 4,165 | 4,095 | 4,145 | +20 | +0.5% | 852,200 |
| 2016/10/19 | 4,030 | 4,130 | 4,030 | 4,125 | +65 | +1.6% | 661,200 |
| 2016/10/18 | 4,050 | 4,070 | 4,010 | 4,060 | +70 | +1.8% | 800,900 |
| 2016/10/17 | 4,065 | 4,080 | 3,940 | 3,990 | -75 | -1.8% | 1,014,400 |
| 2016/10/14 | 4,135 | 4,155 | 4,035 | 4,065 | -30 | -0.7% | 1,752,800 |
| 2016/10/13 | 4,020 | 4,105 | 4,010 | 4,095 | +105 | +2.6% | 920,800 |
| 2016/10/12 | 4,030 | 4,040 | 3,990 | 3,990 | -65 | -1.6% | 648,500 |
| 2016/10/11 | 4,050 | 4,080 | 4,025 | 4,055 | +15 | +0.4% | 707,000 |
| 2016/10/07 | 4,040 | 4,060 | 3,985 | 4,040 | ±0 | ±0% | 641,900 |
| 2016/10/06 | 4,065 | 4,065 | 4,000 | 4,040 | +15 | +0.4% | 521,500 |
| 2016/10/05 | 4,035 | 4,045 | 3,990 | 4,025 | -15 | -0.4% | 710,800 |
| 2016/10/04 | 4,050 | 4,085 | 3,975 | 4,040 | +5 | +0.1% | 761,200 |
| 2016/10/03 | 3,950 | 4,085 | 3,935 | 4,035 | +140 | +3.6% | 1,054,200 |
| 2016/09/30 | 3,895 | 3,935 | 3,865 | 3,895 | ±0 | ±0% | 1,015,800 |
| 2016/09/29 | 3,865 | 3,965 | 3,835 | 3,895 | +40 | +1% | 940,800 |
| 2016/09/28 | 3,760 | 3,860 | 3,735 | 3,855 | +65 | +1.7% | 834,700 |
| 2016/09/27 | 3,695 | 3,800 | 3,680 | 3,790 | +75 | +2% | 930,300 |
| 2016/09/26 | 3,750 | 3,760 | 3,700 | 3,715 | -80 | -2.1% | 968,700 |
| 2016/09/23 | 3,755 | 3,820 | 3,710 | 3,795 | -5 | -0.1% | 1,108,900 |
| 2016/09/21 | 3,830 | 3,850 | 3,775 | 3,800 | -25 | -0.7% | 1,450,700 |
| 2016/09/20 | 3,800 | 3,865 | 3,760 | 3,825 | +35 | +0.9% | 772,100 |
| 2016/09/16 | 3,825 | 3,825 | 3,770 | 3,790 | -30 | -0.8% | 942,700 |
1951～
2000
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
