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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 4,000 | 4,065 | 3,915 | 4,045 | -20 | -0.5% | 817,500 |
| 2016/07/04 | 4,035 | 4,120 | 4,020 | 4,065 | -20 | -0.5% | 625,900 |
| 2016/07/01 | 3,955 | 4,095 | 3,935 | 4,085 | +190 | +4.9% | 947,100 |
| 2016/06/30 | 3,970 | 3,995 | 3,895 | 3,895 | -35 | -0.9% | 1,201,100 |
| 2016/06/29 | 3,850 | 3,945 | 3,800 | 3,930 | +175 | +4.7% | 1,210,100 |
| 2016/06/28 | 3,715 | 3,810 | 3,690 | 3,755 | -30 | -0.8% | 1,276,900 |
| 2016/06/27 | 3,840 | 3,920 | 3,775 | 3,785 | +10 | +0.3% | 1,492,900 |
| 2016/06/24 | 3,955 | 4,085 | 3,690 | 3,775 | -130 | -3.3% | 2,024,800 |
| 2016/06/23 | 3,955 | 3,970 | 3,860 | 3,905 | -40 | -1% | 1,022,100 |
| 2016/06/22 | 3,935 | 3,990 | 3,910 | 3,945 | -15 | -0.4% | 1,083,300 |
| 2016/06/21 | 3,910 | 3,965 | 3,880 | 3,960 | +30 | +0.8% | 708,700 |
| 2016/06/20 | 3,920 | 3,960 | 3,900 | 3,930 | +65 | +1.7% | 938,000 |
| 2016/06/17 | 3,955 | 3,955 | 3,850 | 3,865 | -65 | -1.7% | 1,427,900 |
| 2016/06/16 | 4,000 | 4,050 | 3,925 | 3,930 | -55 | -1.4% | 1,182,900 |
| 2016/06/15 | 3,955 | 4,010 | 3,955 | 3,985 | +50 | +1.3% | 1,046,200 |
| 2016/06/14 | 3,915 | 3,965 | 3,855 | 3,935 | -35 | -0.9% | 1,345,400 |
| 2016/06/13 | 4,045 | 4,050 | 3,945 | 3,970 | -115 | -2.8% | 715,200 |
| 2016/06/10 | 4,080 | 4,135 | 4,070 | 4,085 | +15 | +0.4% | 1,613,300 |
| 2016/06/09 | 4,010 | 4,085 | 4,005 | 4,070 | +25 | +0.6% | 916,000 |
| 2016/06/08 | 3,995 | 4,065 | 3,970 | 4,045 | +85 | +2.1% | 870,500 |
| 2016/06/07 | 4,005 | 4,045 | 3,920 | 3,960 | -40 | -1% | 1,416,800 |
| 2016/06/06 | 3,870 | 4,010 | 3,835 | 4,000 | +60 | +1.5% | 1,277,300 |
| 2016/06/03 | 3,955 | 3,975 | 3,840 | 3,940 | -110 | -2.7% | 2,093,600 |
| 2016/06/02 | 4,155 | 4,200 | 4,030 | 4,050 | -125 | -3% | 1,802,400 |
| 2016/06/01 | 4,190 | 4,220 | 4,145 | 4,175 | -25 | -0.6% | 1,037,600 |
| 2016/05/31 | 4,225 | 4,250 | 4,135 | 4,200 | -70 | -1.6% | 1,800,300 |
| 2016/05/30 | 4,200 | 4,310 | 4,200 | 4,270 | +100 | +2.4% | 1,678,400 |
| 2016/05/27 | 3,965 | 4,180 | 3,965 | 4,170 | +240 | +6.1% | 2,071,100 |
| 2016/05/26 | 3,980 | 3,990 | 3,910 | 3,930 | -15 | -0.4% | 676,900 |
| 2016/05/25 | 3,970 | 3,995 | 3,935 | 3,945 | +30 | +0.8% | 850,700 |
| 2016/05/24 | 3,875 | 3,930 | 3,850 | 3,915 | +20 | +0.5% | 972,200 |
| 2016/05/23 | 3,855 | 3,910 | 3,835 | 3,895 | +40 | +1% | 1,102,400 |
| 2016/05/20 | 3,820 | 3,940 | 3,760 | 3,855 | +60 | +1.6% | 1,677,900 |
| 2016/05/19 | 3,715 | 3,800 | 3,715 | 3,795 | +120 | +3.3% | 1,033,600 |
| 2016/05/18 | 3,590 | 3,695 | 3,590 | 3,675 | +85 | +2.4% | 1,291,900 |
| 2016/05/17 | 3,495 | 3,590 | 3,495 | 3,590 | +90 | +2.6% | 920,600 |
| 2016/05/16 | 3,505 | 3,575 | 3,490 | 3,500 | +20 | +0.6% | 706,500 |
| 2016/05/13 | 3,470 | 3,515 | 3,435 | 3,480 | +25 | +0.7% | 1,101,400 |
| 2016/05/12 | 3,420 | 3,480 | 3,400 | 3,455 | -35 | -1% | 829,400 |
| 2016/05/11 | 3,410 | 3,550 | 3,410 | 3,490 | +10 | +0.3% | 1,123,500 |
| 2016/05/10 | 3,485 | 3,580 | 3,315 | 3,480 | +10 | +0.3% | 2,837,700 |
| 2016/05/09 | 3,475 | 3,500 | 3,440 | 3,470 | +30 | +0.9% | 584,400 |
| 2016/05/06 | 3,460 | 3,520 | 3,410 | 3,440 | -35 | -1% | 1,453,500 |
| 2016/05/02 | 3,345 | 3,485 | 3,335 | 3,475 | +40 | +1.2% | 1,441,500 |
| 2016/04/28 | 3,550 | 3,560 | 3,435 | 3,435 | -135 | -3.8% | 1,424,500 |
| 2016/04/27 | 3,545 | 3,585 | 3,530 | 3,570 | +50 | +1.4% | 1,002,800 |
| 2016/04/26 | 3,520 | 3,560 | 3,470 | 3,520 | +10 | +0.3% | 838,300 |
| 2016/04/25 | 3,540 | 3,545 | 3,485 | 3,510 | ±0 | ±0% | 936,600 |
| 2016/04/22 | 3,500 | 3,560 | 3,445 | 3,510 | -55 | -1.5% | 1,568,500 |
| 2016/04/21 | 3,530 | 3,590 | 3,495 | 3,565 | +45 | +1.3% | 1,982,300 |
2051～
2100
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
