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 |
|---|---|---|---|---|---|---|---|
| 2012/08/02 | 1,685 | 1,716 | 1,610 | 1,697 | +21 | +1.3% | 2,190,300 |
| 2012/08/01 | 1,675 | 1,702 | 1,654 | 1,676 | -6 | -0.4% | 872,200 |
| 2012/07/31 | 1,623 | 1,692 | 1,620 | 1,682 | +59 | +3.6% | 902,200 |
| 2012/07/30 | 1,657 | 1,665 | 1,615 | 1,623 | -19 | -1.2% | 737,100 |
| 2012/07/27 | 1,660 | 1,669 | 1,615 | 1,642 | +1 | +0.1% | 1,062,000 |
| 2012/07/26 | 1,651 | 1,656 | 1,612 | 1,641 | +4 | +0.2% | 834,700 |
| 2012/07/25 | 1,660 | 1,660 | 1,620 | 1,637 | -22 | -1.3% | 915,000 |
| 2012/07/24 | 1,633 | 1,661 | 1,606 | 1,659 | +27 | +1.7% | 933,100 |
| 2012/07/23 | 1,648 | 1,673 | 1,629 | 1,632 | -34 | -2% | 950,900 |
| 2012/07/20 | 1,670 | 1,719 | 1,660 | 1,666 | +6 | +0.4% | 1,145,000 |
| 2012/07/19 | 1,664 | 1,679 | 1,652 | 1,660 | -5 | -0.3% | 890,400 |
| 2012/07/18 | 1,654 | 1,685 | 1,638 | 1,665 | +37 | +2.3% | 1,004,400 |
| 2012/07/17 | 1,678 | 1,681 | 1,621 | 1,628 | -66 | -3.9% | 1,342,500 |
| 2012/07/13 | 1,713 | 1,726 | 1,691 | 1,694 | -39 | -2.3% | 1,845,200 |
| 2012/07/12 | 1,754 | 1,765 | 1,718 | 1,733 | -8 | -0.5% | 861,700 |
| 2012/07/11 | 1,729 | 1,747 | 1,712 | 1,741 | +11 | +0.6% | 917,500 |
| 2012/07/10 | 1,762 | 1,769 | 1,724 | 1,730 | -12 | -0.7% | 753,300 |
| 2012/07/09 | 1,730 | 1,752 | 1,730 | 1,742 | -14 | -0.8% | 616,400 |
| 2012/07/06 | 1,787 | 1,794 | 1,748 | 1,756 | -56 | -3.1% | 1,148,900 |
| 2012/07/05 | 1,810 | 1,825 | 1,785 | 1,812 | -9 | -0.5% | 897,800 |
| 2012/07/04 | 1,831 | 1,843 | 1,813 | 1,821 | +5 | +0.3% | 928,100 |
| 2012/07/03 | 1,818 | 1,840 | 1,807 | 1,816 | -2 | -0.1% | 533,000 |
| 2012/07/02 | 1,832 | 1,833 | 1,800 | 1,818 | +26 | +1.5% | 877,100 |
| 2012/06/29 | 1,710 | 1,802 | 1,705 | 1,792 | +66 | +3.8% | 1,179,600 |
| 2012/06/28 | 1,760 | 1,760 | 1,718 | 1,726 | -22 | -1.3% | 1,217,100 |
| 2012/06/27 | 1,739 | 1,770 | 1,704 | 1,748 | +18 | +1% | 1,383,200 |
| 2012/06/26 | 1,780 | 1,783 | 1,722 | 1,730 | -64 | -3.6% | 1,430,100 |
| 2012/06/25 | 1,836 | 1,842 | 1,790 | 1,794 | -4 | -0.2% | 858,400 |
| 2012/06/22 | 1,787 | 1,807 | 1,777 | 1,798 | -20 | -1.1% | 1,144,500 |
| 2012/06/21 | 1,805 | 1,830 | 1,797 | 1,818 | +4 | +0.2% | 956,800 |
| 2012/06/20 | 1,833 | 1,840 | 1,788 | 1,814 | ±0 | ±0% | 1,116,000 |
| 2012/06/19 | 1,825 | 1,836 | 1,806 | 1,814 | -16 | -0.9% | 1,092,800 |
| 2012/06/18 | 1,799 | 1,843 | 1,780 | 1,830 | +93 | +5.4% | 1,629,700 |
| 2012/06/15 | 1,770 | 1,815 | 1,731 | 1,737 | +18 | +1% | 1,677,000 |
| 2012/06/14 | 1,735 | 1,743 | 1,696 | 1,719 | -35 | -2% | 1,528,400 |
| 2012/06/13 | 1,720 | 1,766 | 1,720 | 1,754 | +47 | +2.8% | 1,590,700 |
| 2012/06/12 | 1,680 | 1,721 | 1,671 | 1,707 | -23 | -1.3% | 1,261,100 |
| 2012/06/11 | 1,711 | 1,758 | 1,709 | 1,730 | +57 | +3.4% | 1,422,600 |
| 2012/06/08 | 1,708 | 1,709 | 1,669 | 1,673 | -31 | -1.8% | 3,276,900 |
| 2012/06/07 | 1,706 | 1,714 | 1,671 | 1,704 | +24 | +1.4% | 1,540,700 |
| 2012/06/06 | 1,648 | 1,687 | 1,621 | 1,680 | +73 | +4.5% | 2,287,400 |
| 2012/06/05 | 1,563 | 1,620 | 1,558 | 1,607 | +59 | +3.8% | 1,947,300 |
| 2012/06/04 | 1,537 | 1,574 | 1,535 | 1,548 | -43 | -2.7% | 2,363,600 |
| 2012/06/01 | 1,617 | 1,626 | 1,582 | 1,591 | -66 | -4% | 2,890,900 |
| 2012/05/31 | 1,678 | 1,680 | 1,637 | 1,657 | -40 | -2.4% | 2,591,600 |
| 2012/05/30 | 1,723 | 1,743 | 1,688 | 1,697 | -35 | -2% | 1,152,900 |
| 2012/05/29 | 1,696 | 1,732 | 1,690 | 1,732 | +30 | +1.8% | 1,189,000 |
| 2012/05/28 | 1,764 | 1,764 | 1,693 | 1,702 | -52 | -3% | 1,531,800 |
| 2012/05/25 | 1,794 | 1,795 | 1,748 | 1,754 | -39 | -2.2% | 1,257,500 |
| 2012/05/24 | 1,766 | 1,825 | 1,745 | 1,793 | +11 | +0.6% | 1,729,600 |
3101～
3150
件表示中 / 3676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 | 1,696,000円 | +14.3% | +20.9% | 0.91% | 32.84倍 | 5.11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 | 236,600円 | +1.4% | +2.6% | 1.06% | 24.21倍 | 1.92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 | 491,400円 | +4.5% | +12.6% | 1.28% | 30.54倍 | 6.92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 | 444,700円 | +10.1% | +8.4% | 1.57% | 31.05倍 | 4.74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 | 1,512,500円 | +6.3% | +5.9% | 1.22% | 32.27倍 | 14.26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
