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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 1,336 | 1,457 | 1,320 | 1,410 | -16 | -1.1% | 3,393,500 |
| 2011/03/16 | 1,516 | 1,595 | 1,372 | 1,426 | +120 | +9.2% | 3,474,000 |
| 2011/03/15 | 1,530 | 1,570 | 1,293 | 1,306 | -304 | -18.9% | 3,652,700 |
| 2011/03/14 | 1,667 | 1,735 | 1,598 | 1,610 | -177 | -9.9% | 1,676,200 |
| 2011/03/11 | 1,772 | 1,815 | 1,772 | 1,787 | -16 | -0.9% | 3,666,800 |
| 2011/03/10 | 1,820 | 1,834 | 1,798 | 1,803 | -30 | -1.6% | 812,200 |
| 2011/03/09 | 1,850 | 1,863 | 1,822 | 1,833 | -2 | -0.1% | 1,231,300 |
| 2011/03/08 | 1,825 | 1,843 | 1,817 | 1,835 | +8 | +0.4% | 785,100 |
| 2011/03/07 | 1,818 | 1,875 | 1,813 | 1,827 | +15 | +0.8% | 2,110,000 |
| 2011/03/04 | 1,832 | 1,865 | 1,778 | 1,812 | +43 | +2.4% | 3,444,200 |
| 2011/03/03 | 1,704 | 1,776 | 1,701 | 1,769 | +70 | +4.1% | 1,726,500 |
| 2011/03/02 | 1,694 | 1,712 | 1,687 | 1,699 | -22 | -1.3% | 1,170,700 |
| 2011/03/01 | 1,722 | 1,729 | 1,703 | 1,721 | ±0 | ±0% | 1,073,400 |
| 2011/02/28 | 1,675 | 1,726 | 1,662 | 1,721 | +37 | +2.2% | 1,328,900 |
| 2011/02/25 | 1,659 | 1,690 | 1,646 | 1,684 | +49 | +3% | 1,372,100 |
| 2011/02/24 | 1,628 | 1,667 | 1,624 | 1,635 | +14 | +0.9% | 1,440,400 |
| 2011/02/23 | 1,627 | 1,628 | 1,601 | 1,621 | -9 | -0.6% | 920,900 |
| 2011/02/22 | 1,628 | 1,635 | 1,603 | 1,630 | -22 | -1.3% | 1,302,400 |
| 2011/02/21 | 1,653 | 1,656 | 1,631 | 1,652 | -1 | -0.1% | 906,100 |
| 2011/02/18 | 1,657 | 1,662 | 1,639 | 1,653 | -3 | -0.2% | 1,259,100 |
| 2011/02/17 | 1,671 | 1,678 | 1,653 | 1,656 | -6 | -0.4% | 919,800 |
| 2011/02/16 | 1,649 | 1,663 | 1,641 | 1,662 | +8 | +0.5% | 724,900 |
| 2011/02/15 | 1,666 | 1,668 | 1,651 | 1,654 | -23 | -1.4% | 839,000 |
| 2011/02/14 | 1,684 | 1,685 | 1,674 | 1,677 | -1 | -0.1% | 651,400 |
| 2011/02/10 | 1,664 | 1,689 | 1,664 | 1,678 | +4 | +0.2% | 942,800 |
| 2011/02/09 | 1,710 | 1,713 | 1,670 | 1,674 | +10 | +0.6% | 958,400 |
| 2011/02/08 | 1,670 | 1,673 | 1,657 | 1,664 | +9 | +0.5% | 515,600 |
| 2011/02/07 | 1,690 | 1,693 | 1,652 | 1,655 | -22 | -1.3% | 900,300 |
| 2011/02/04 | 1,627 | 1,691 | 1,626 | 1,677 | +113 | +7.2% | 2,338,800 |
| 2011/02/03 | 1,659 | 1,707 | 1,539 | 1,564 | -132 | -7.8% | 2,983,000 |
| 2011/02/02 | 1,657 | 1,702 | 1,656 | 1,696 | +48 | +2.9% | 831,600 |
| 2011/02/01 | 1,637 | 1,665 | 1,633 | 1,648 | +7 | +0.4% | 746,300 |
| 2011/01/31 | 1,618 | 1,649 | 1,606 | 1,641 | -8 | -0.5% | 689,700 |
| 2011/01/28 | 1,678 | 1,690 | 1,647 | 1,649 | -43 | -2.5% | 726,600 |
| 2011/01/27 | 1,712 | 1,719 | 1,692 | 1,692 | -6 | -0.4% | 643,500 |
| 2011/01/26 | 1,693 | 1,706 | 1,687 | 1,698 | -12 | -0.7% | 571,700 |
| 2011/01/25 | 1,705 | 1,712 | 1,688 | 1,710 | +9 | +0.5% | 717,600 |
| 2011/01/24 | 1,703 | 1,703 | 1,681 | 1,701 | +11 | +0.7% | 453,000 |
| 2011/01/21 | 1,740 | 1,740 | 1,684 | 1,690 | -36 | -2.1% | 1,114,500 |
| 2011/01/20 | 1,709 | 1,753 | 1,709 | 1,726 | ±0 | ±0% | 914,400 |
| 2011/01/19 | 1,726 | 1,730 | 1,712 | 1,726 | +7 | +0.4% | 471,900 |
| 2011/01/18 | 1,716 | 1,734 | 1,702 | 1,719 | -12 | -0.7% | 616,900 |
| 2011/01/17 | 1,724 | 1,739 | 1,715 | 1,731 | +1 | +0.1% | 712,400 |
| 2011/01/14 | 1,722 | 1,762 | 1,715 | 1,730 | -32 | -1.8% | 1,838,000 |
| 2011/01/13 | 1,765 | 1,766 | 1,749 | 1,762 | +14 | +0.8% | 625,100 |
| 2011/01/12 | 1,769 | 1,772 | 1,745 | 1,748 | -27 | -1.5% | 964,500 |
| 2011/01/11 | 1,773 | 1,785 | 1,763 | 1,775 | -6 | -0.3% | 772,100 |
| 2011/01/07 | 1,783 | 1,794 | 1,775 | 1,781 | -10 | -0.6% | 440,400 |
| 2011/01/06 | 1,787 | 1,797 | 1,772 | 1,791 | +43 | +2.5% | 882,700 |
| 2011/01/05 | 1,740 | 1,768 | 1,737 | 1,748 | -7 | -0.4% | 546,600 |
3351～
3400
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
