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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 5,990 | 6,000 | 5,880 | 5,890 | -120 | -2% | 654,400 |
| 2017/08/25 | 5,710 | 6,080 | 5,700 | 6,010 | +310 | +5.4% | 1,509,800 |
| 2017/08/24 | 5,680 | 5,730 | 5,670 | 5,700 | -20 | -0.3% | 364,100 |
| 2017/08/23 | 5,750 | 5,800 | 5,700 | 5,720 | -40 | -0.7% | 548,400 |
| 2017/08/22 | 5,750 | 5,900 | 5,740 | 5,760 | +10 | +0.2% | 457,500 |
| 2017/08/21 | 5,820 | 5,910 | 5,720 | 5,750 | -10 | -0.2% | 860,100 |
| 2017/08/18 | 5,840 | 5,860 | 5,740 | 5,760 | -140 | -2.4% | 633,000 |
| 2017/08/17 | 5,810 | 5,910 | 5,800 | 5,900 | +130 | +2.3% | 696,200 |
| 2017/08/16 | 5,760 | 5,770 | 5,710 | 5,770 | +20 | +0.3% | 358,800 |
| 2017/08/15 | 5,700 | 5,770 | 5,670 | 5,750 | +70 | +1.2% | 545,600 |
| 2017/08/14 | 5,640 | 5,740 | 5,640 | 5,680 | -40 | -0.7% | 530,100 |
| 2017/08/10 | 5,760 | 5,770 | 5,680 | 5,720 | +20 | +0.4% | 510,900 |
| 2017/08/09 | 5,810 | 5,820 | 5,690 | 5,700 | -90 | -1.6% | 733,300 |
| 2017/08/08 | 5,730 | 5,830 | 5,730 | 5,790 | +50 | +0.9% | 456,500 |
| 2017/08/07 | 5,760 | 5,810 | 5,710 | 5,740 | +20 | +0.3% | 397,900 |
| 2017/08/04 | 5,770 | 5,790 | 5,710 | 5,720 | -40 | -0.7% | 358,400 |
| 2017/08/03 | 5,760 | 5,800 | 5,740 | 5,760 | +10 | +0.2% | 488,900 |
| 2017/08/02 | 5,660 | 5,770 | 5,660 | 5,750 | +60 | +1.1% | 401,600 |
| 2017/08/01 | 5,750 | 5,780 | 5,680 | 5,690 | -60 | -1% | 520,100 |
| 2017/07/31 | 5,700 | 5,770 | 5,630 | 5,750 | +120 | +2.1% | 905,900 |
| 2017/07/28 | 5,830 | 5,930 | 5,620 | 5,630 | -290 | -4.9% | 1,639,400 |
| 2017/07/27 | 5,980 | 6,020 | 5,890 | 5,920 | -70 | -1.2% | 965,500 |
| 2017/07/26 | 5,990 | 6,010 | 5,950 | 5,990 | +30 | +0.5% | 519,800 |
| 2017/07/25 | 6,000 | 6,030 | 5,950 | 5,960 | -60 | -1% | 691,800 |
| 2017/07/24 | 6,010 | 6,060 | 5,970 | 6,020 | -110 | -1.8% | 814,400 |
| 2017/07/21 | 6,200 | 6,240 | 6,120 | 6,130 | -70 | -1.1% | 617,000 |
| 2017/07/20 | 6,240 | 6,280 | 6,180 | 6,200 | -40 | -0.6% | 604,700 |
| 2017/07/19 | 6,180 | 6,300 | 6,180 | 6,240 | +80 | +1.3% | 454,800 |
| 2017/07/18 | 6,080 | 6,210 | 6,070 | 6,160 | ±0 | ±0% | 553,700 |
| 2017/07/14 | 6,200 | 6,200 | 6,120 | 6,160 | -10 | -0.2% | 624,000 |
| 2017/07/13 | 6,150 | 6,230 | 6,110 | 6,170 | +30 | +0.5% | 439,300 |
| 2017/07/12 | 6,110 | 6,200 | 6,080 | 6,140 | -10 | -0.2% | 470,100 |
| 2017/07/11 | 6,200 | 6,200 | 6,110 | 6,150 | -10 | -0.2% | 595,800 |
| 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 |
1951～
2000
件表示中 / 3768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 | 2,434,500円 | +2.0% | +1.9% | 0.68% | 44.00倍 | 6.85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 | 395,500円 | +6.4% | +72.7% | 0.00% | 27.73倍 | 3.03倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
| ＮＲＩ | 603,900円 | +5.9% | +12.6% | 1.23% | 33.25倍 | 7.97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 |
| ＬＩＮＥヤフー | 46,600円 | +9.5% | +9.1% | 1.50% | 18.87倍 | 1.07倍 |
|
ネットサービス国内先駆。広告やＥＣが柱。金融育成中。傘下にヤフー、ＬＩＮＥ、ＺＯＺＯなど |
| ネクソン | 337,400円 | -3.4% | -33.7% | 0.89% | 29.64倍 | 2.59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
