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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,810 | 3,845 | 3,795 | 3,820 | -5 | -0.1% | 767,800 |
| 2016/09/14 | 3,765 | 3,880 | 3,765 | 3,825 | +5 | +0.1% | 843,500 |
| 2016/09/13 | 3,800 | 3,855 | 3,790 | 3,820 | -25 | -0.7% | 763,600 |
| 2016/09/12 | 3,825 | 3,925 | 3,820 | 3,845 | +45 | +1.2% | 1,139,400 |
| 2016/09/09 | 3,855 | 3,880 | 3,790 | 3,800 | -40 | -1% | 1,360,500 |
| 2016/09/08 | 3,805 | 3,855 | 3,795 | 3,840 | +5 | +0.1% | 913,400 |
| 2016/09/07 | 3,695 | 3,850 | 3,680 | 3,835 | +90 | +2.4% | 1,331,900 |
| 2016/09/06 | 3,625 | 3,765 | 3,625 | 3,745 | +135 | +3.7% | 982,200 |
| 2016/09/05 | 3,700 | 3,715 | 3,595 | 3,610 | -105 | -2.8% | 770,000 |
| 2016/09/02 | 3,700 | 3,740 | 3,685 | 3,715 | +35 | +1% | 932,600 |
| 2016/09/01 | 3,655 | 3,685 | 3,610 | 3,680 | +25 | +0.7% | 832,200 |
| 2016/08/31 | 3,670 | 3,680 | 3,625 | 3,655 | -5 | -0.1% | 570,600 |
| 2016/08/30 | 3,660 | 3,670 | 3,620 | 3,660 | ±0 | ±0% | 587,700 |
| 2016/08/29 | 3,680 | 3,710 | 3,615 | 3,660 | +5 | +0.1% | 797,700 |
| 2016/08/26 | 3,665 | 3,685 | 3,595 | 3,655 | +5 | +0.1% | 1,118,600 |
| 2016/08/25 | 3,680 | 3,695 | 3,635 | 3,650 | -30 | -0.8% | 1,071,400 |
| 2016/08/24 | 3,650 | 3,690 | 3,635 | 3,680 | +25 | +0.7% | 694,600 |
| 2016/08/23 | 3,630 | 3,720 | 3,625 | 3,655 | ±0 | ±0% | 702,300 |
| 2016/08/22 | 3,670 | 3,680 | 3,605 | 3,655 | ±0 | ±0% | 846,400 |
| 2016/08/19 | 3,610 | 3,675 | 3,570 | 3,655 | +5 | +0.1% | 1,106,100 |
| 2016/08/18 | 3,680 | 3,695 | 3,625 | 3,650 | -65 | -1.7% | 888,100 |
| 2016/08/17 | 3,685 | 3,730 | 3,650 | 3,715 | -10 | -0.3% | 825,700 |
| 2016/08/16 | 3,870 | 3,885 | 3,725 | 3,725 | -135 | -3.5% | 1,248,400 |
| 2016/08/15 | 3,960 | 3,990 | 3,850 | 3,860 | -125 | -3.1% | 798,400 |
| 2016/08/12 | 4,000 | 4,000 | 3,905 | 3,985 | +80 | +2% | 1,186,300 |
| 2016/08/10 | 3,820 | 3,925 | 3,815 | 3,905 | +10 | +0.3% | 738,400 |
| 2016/08/09 | 3,800 | 3,905 | 3,780 | 3,895 | +175 | +4.7% | 1,515,800 |
| 2016/08/08 | 3,805 | 3,810 | 3,710 | 3,720 | -75 | -2% | 825,500 |
| 2016/08/05 | 3,810 | 3,880 | 3,750 | 3,795 | -15 | -0.4% | 819,300 |
| 2016/08/04 | 3,890 | 3,900 | 3,775 | 3,810 | -45 | -1.2% | 1,085,900 |
| 2016/08/03 | 3,905 | 3,970 | 3,840 | 3,855 | -160 | -4% | 1,304,400 |
| 2016/08/02 | 3,995 | 4,055 | 3,925 | 4,015 | +15 | +0.4% | 1,273,200 |
| 2016/08/01 | 3,855 | 4,030 | 3,800 | 4,000 | +10 | +0.3% | 1,405,400 |
| 2016/07/29 | 3,815 | 3,990 | 3,800 | 3,990 | +105 | +2.7% | 1,275,600 |
| 2016/07/28 | 3,995 | 4,050 | 3,885 | 3,885 | -180 | -4.4% | 1,000,600 |
| 2016/07/27 | 4,115 | 4,195 | 4,055 | 4,065 | ±0 | ±0% | 910,200 |
| 2016/07/26 | 4,065 | 4,120 | 4,000 | 4,065 | -5 | -0.1% | 949,100 |
| 2016/07/25 | 4,110 | 4,135 | 4,045 | 4,070 | -55 | -1.3% | 849,100 |
| 2016/07/22 | 4,220 | 4,250 | 4,110 | 4,125 | -125 | -2.9% | 1,252,300 |
| 2016/07/21 | 4,325 | 4,325 | 4,200 | 4,250 | -60 | -1.4% | 1,158,200 |
| 2016/07/20 | 4,315 | 4,375 | 4,200 | 4,310 | -70 | -1.6% | 1,136,200 |
| 2016/07/19 | 4,105 | 4,380 | 4,025 | 4,380 | +280 | +6.8% | 1,549,500 |
| 2016/07/15 | 4,430 | 4,460 | 4,080 | 4,100 | -385 | -8.6% | 2,279,000 |
| 2016/07/14 | 4,415 | 4,520 | 4,305 | 4,485 | +110 | +2.5% | 1,866,100 |
| 2016/07/13 | 4,385 | 4,490 | 4,335 | 4,375 | +75 | +1.7% | 1,353,700 |
| 2016/07/12 | 4,345 | 4,385 | 4,260 | 4,300 | +30 | +0.7% | 1,266,900 |
| 2016/07/11 | 4,250 | 4,340 | 4,220 | 4,270 | +220 | +5.4% | 1,090,100 |
| 2016/07/08 | 4,100 | 4,140 | 4,035 | 4,050 | -30 | -0.7% | 1,141,700 |
| 2016/07/07 | 4,135 | 4,175 | 4,055 | 4,080 | -15 | -0.4% | 837,800 |
| 2016/07/06 | 4,025 | 4,105 | 3,970 | 4,095 | +50 | +1.2% | 923,000 |
2001～
2050
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
