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 |
|---|---|---|---|---|---|---|---|
| 2013/03/25 | 1,909 | 1,971 | 1,903 | 1,967 | +72 | +3.8% | 1,364,600 |
| 2013/03/22 | 1,907 | 1,925 | 1,888 | 1,895 | -10 | -0.5% | 1,025,500 |
| 2013/03/21 | 1,896 | 1,916 | 1,892 | 1,905 | +14 | +0.7% | 777,000 |
| 2013/03/19 | 1,892 | 1,900 | 1,876 | 1,891 | +34 | +1.8% | 862,100 |
| 2013/03/18 | 1,870 | 1,873 | 1,853 | 1,857 | -22 | -1.2% | 1,267,600 |
| 2013/03/15 | 1,852 | 1,896 | 1,851 | 1,879 | +26 | +1.4% | 1,109,700 |
| 2013/03/14 | 1,859 | 1,860 | 1,844 | 1,853 | +4 | +0.2% | 956,800 |
| 2013/03/13 | 1,850 | 1,862 | 1,846 | 1,849 | -1 | -0.1% | 1,097,700 |
| 2013/03/12 | 1,852 | 1,872 | 1,845 | 1,850 | +4 | +0.2% | 1,780,400 |
| 2013/03/11 | 1,889 | 1,893 | 1,838 | 1,846 | -42 | -2.2% | 1,482,400 |
| 2013/03/08 | 1,902 | 1,926 | 1,881 | 1,888 | +23 | +1.2% | 4,579,300 |
| 2013/03/07 | 1,880 | 1,899 | 1,863 | 1,865 | -13 | -0.7% | 1,203,500 |
| 2013/03/06 | 1,890 | 1,891 | 1,855 | 1,878 | -26 | -1.4% | 936,200 |
| 2013/03/05 | 1,901 | 1,928 | 1,894 | 1,904 | +5 | +0.3% | 1,087,700 |
| 2013/03/04 | 1,846 | 1,910 | 1,843 | 1,899 | +77 | +4.2% | 1,680,400 |
| 2013/03/01 | 1,780 | 1,825 | 1,780 | 1,822 | +21 | +1.2% | 1,050,100 |
| 2013/02/28 | 1,792 | 1,806 | 1,782 | 1,801 | +17 | +1% | 1,264,300 |
| 2013/02/27 | 1,780 | 1,796 | 1,771 | 1,784 | +3 | +0.2% | 897,000 |
| 2013/02/26 | 1,785 | 1,801 | 1,776 | 1,781 | -63 | -3.4% | 1,538,400 |
| 2013/02/25 | 1,869 | 1,870 | 1,816 | 1,844 | +24 | +1.3% | 1,223,000 |
| 2013/02/22 | 1,770 | 1,822 | 1,763 | 1,820 | +51 | +2.9% | 1,345,700 |
| 2013/02/21 | 1,768 | 1,811 | 1,761 | 1,769 | -12 | -0.7% | 1,297,200 |
| 2013/02/20 | 1,804 | 1,805 | 1,775 | 1,781 | -3 | -0.2% | 1,027,500 |
| 2013/02/19 | 1,800 | 1,828 | 1,780 | 1,784 | -45 | -2.5% | 1,304,800 |
| 2013/02/18 | 1,806 | 1,835 | 1,791 | 1,829 | +41 | +2.3% | 1,251,500 |
| 2013/02/15 | 1,790 | 1,800 | 1,753 | 1,788 | -10 | -0.6% | 1,524,200 |
| 2013/02/14 | 1,807 | 1,825 | 1,792 | 1,798 | -18 | -1% | 1,089,000 |
| 2013/02/13 | 1,817 | 1,837 | 1,804 | 1,816 | -5 | -0.3% | 838,900 |
| 2013/02/12 | 1,853 | 1,863 | 1,807 | 1,821 | -31 | -1.7% | 1,724,100 |
| 2013/02/08 | 1,827 | 1,868 | 1,824 | 1,852 | -15 | -0.8% | 2,098,400 |
| 2013/02/07 | 1,920 | 1,940 | 1,822 | 1,867 | -53 | -2.8% | 3,984,100 |
| 2013/02/06 | 1,890 | 1,948 | 1,873 | 1,920 | +56 | +3% | 1,575,000 |
| 2013/02/05 | 1,893 | 1,907 | 1,852 | 1,864 | -48 | -2.5% | 1,668,900 |
| 2013/02/04 | 1,946 | 1,974 | 1,912 | 1,912 | -28 | -1.4% | 1,433,400 |
| 2013/02/01 | 1,939 | 1,969 | 1,936 | 1,940 | +5 | +0.3% | 1,225,500 |
| 2013/01/31 | 1,900 | 1,936 | 1,884 | 1,935 | +34 | +1.8% | 1,635,500 |
| 2013/01/30 | 1,857 | 1,912 | 1,853 | 1,901 | +45 | +2.4% | 1,646,200 |
| 2013/01/29 | 1,863 | 1,895 | 1,841 | 1,856 | -43 | -2.3% | 1,641,100 |
| 2013/01/28 | 1,900 | 1,940 | 1,884 | 1,899 | +11 | +0.6% | 2,303,300 |
| 2013/01/25 | 1,757 | 1,910 | 1,748 | 1,888 | +161 | +9.3% | 5,766,900 |
| 2013/01/24 | 1,713 | 1,735 | 1,704 | 1,727 | +8 | +0.5% | 1,198,800 |
| 2013/01/23 | 1,717 | 1,753 | 1,706 | 1,719 | -27 | -1.5% | 1,451,400 |
| 2013/01/22 | 1,764 | 1,769 | 1,735 | 1,746 | -16 | -0.9% | 1,485,800 |
| 2013/01/21 | 1,786 | 1,787 | 1,762 | 1,762 | -25 | -1.4% | 1,309,400 |
| 2013/01/18 | 1,797 | 1,798 | 1,774 | 1,787 | +19 | +1.1% | 1,490,600 |
| 2013/01/17 | 1,803 | 1,818 | 1,754 | 1,768 | -5 | -0.3% | 1,832,300 |
| 2013/01/16 | 1,804 | 1,810 | 1,771 | 1,773 | -37 | -2% | 1,616,300 |
| 2013/01/15 | 1,830 | 1,833 | 1,800 | 1,810 | -5 | -0.3% | 1,717,200 |
| 2013/01/11 | 1,785 | 1,817 | 1,775 | 1,815 | +59 | +3.4% | 2,636,700 |
| 2013/01/10 | 1,805 | 1,805 | 1,752 | 1,756 | -49 | -2.7% | 3,119,100 |
2951～
3000
件表示中 / 3682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 | 1,915,500円 | +14.3% | +20.9% | 0.81% | 37.09倍 | 5.77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 | 257,800円 | +1.4% | +2.6% | 0.97% | 26.38倍 | 2.09倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。２２年にＮＴＴグループの海外事業を集約 |
| ＮＲＩ | 539,800円 | +4.5% | +12.6% | 1.17% | 33.55倍 | 7.60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 | 472,200円 | +10.1% | +8.4% | 1.48% | 32.97倍 | 5.03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 | 1,647,500円 | +6.3% | +5.9% | 1.12% | 35.15倍 | 15.54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 |
市場注目の銘柄
チャート関連のコラム
