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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 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 |
| 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 |
2201～
2250
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
