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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,744 | 1,754 | 1,720 | 1,726 | -38 | -2.2% | 705,300 |
| 2010/12/29 | 1,762 | 1,772 | 1,741 | 1,764 | +12 | +0.7% | 366,500 |
| 2010/12/28 | 1,761 | 1,772 | 1,751 | 1,752 | -18 | -1% | 450,200 |
| 2010/12/27 | 1,752 | 1,779 | 1,750 | 1,770 | +14 | +0.8% | 500,900 |
| 2010/12/24 | 1,762 | 1,771 | 1,745 | 1,756 | -6 | -0.3% | 688,400 |
| 2010/12/22 | 1,785 | 1,798 | 1,755 | 1,762 | -22 | -1.2% | 1,105,300 |
| 2010/12/21 | 1,754 | 1,789 | 1,743 | 1,784 | +62 | +3.6% | 1,347,100 |
| 2010/12/20 | 1,724 | 1,738 | 1,712 | 1,722 | -3 | -0.2% | 734,500 |
| 2010/12/17 | 1,712 | 1,737 | 1,701 | 1,725 | +14 | +0.8% | 1,319,000 |
| 2010/12/16 | 1,722 | 1,724 | 1,711 | 1,711 | -10 | -0.6% | 548,300 |
| 2010/12/15 | 1,700 | 1,732 | 1,694 | 1,721 | -1 | -0.1% | 1,182,300 |
| 2010/12/14 | 1,725 | 1,735 | 1,713 | 1,722 | -25 | -1.4% | 1,802,400 |
| 2010/12/13 | 1,746 | 1,748 | 1,733 | 1,747 | +6 | +0.3% | 763,300 |
| 2010/12/10 | 1,821 | 1,827 | 1,736 | 1,741 | ±0 | ±0% | 6,895,400 |
| 2010/12/09 | 1,704 | 1,747 | 1,704 | 1,741 | +38 | +2.2% | 1,874,500 |
| 2010/12/08 | 1,656 | 1,710 | 1,655 | 1,703 | +87 | +5.4% | 2,686,500 |
| 2010/12/07 | 1,618 | 1,625 | 1,599 | 1,616 | +6 | +0.4% | 728,600 |
| 2010/12/06 | 1,613 | 1,628 | 1,595 | 1,610 | +15 | +0.9% | 588,000 |
| 2010/12/03 | 1,600 | 1,600 | 1,579 | 1,595 | +12 | +0.8% | 615,600 |
| 2010/12/02 | 1,598 | 1,599 | 1,577 | 1,583 | +33 | +2.1% | 718,100 |
| 2010/12/01 | 1,564 | 1,571 | 1,543 | 1,550 | -13 | -0.8% | 997,900 |
| 2010/11/30 | 1,572 | 1,598 | 1,554 | 1,563 | -16 | -1% | 1,097,400 |
| 2010/11/29 | 1,568 | 1,580 | 1,547 | 1,579 | +17 | +1.1% | 645,300 |
| 2010/11/26 | 1,571 | 1,581 | 1,561 | 1,562 | -8 | -0.5% | 463,600 |
| 2010/11/25 | 1,604 | 1,604 | 1,561 | 1,570 | -16 | -1% | 1,058,800 |
| 2010/11/24 | 1,583 | 1,607 | 1,572 | 1,586 | +3 | +0.2% | 919,300 |
| 2010/11/22 | 1,587 | 1,597 | 1,565 | 1,583 | +18 | +1.2% | 637,000 |
| 2010/11/19 | 1,599 | 1,600 | 1,565 | 1,565 | -11 | -0.7% | 685,700 |
| 2010/11/18 | 1,539 | 1,582 | 1,533 | 1,576 | +47 | +3.1% | 973,000 |
| 2010/11/17 | 1,531 | 1,546 | 1,526 | 1,529 | -1 | -0.1% | 524,300 |
| 2010/11/16 | 1,549 | 1,558 | 1,530 | 1,530 | -4 | -0.3% | 777,900 |
| 2010/11/15 | 1,523 | 1,540 | 1,517 | 1,534 | +41 | +2.7% | 811,000 |
| 2010/11/12 | 1,501 | 1,530 | 1,491 | 1,493 | -23 | -1.5% | 1,226,500 |
| 2010/11/11 | 1,510 | 1,525 | 1,501 | 1,516 | +8 | +0.5% | 739,300 |
| 2010/11/10 | 1,486 | 1,512 | 1,479 | 1,508 | +37 | +2.5% | 1,496,000 |
| 2010/11/09 | 1,466 | 1,473 | 1,449 | 1,471 | -15 | -1% | 936,800 |
| 2010/11/08 | 1,480 | 1,490 | 1,457 | 1,486 | +22 | +1.5% | 582,400 |
| 2010/11/05 | 1,449 | 1,475 | 1,436 | 1,464 | +58 | +4.1% | 1,067,800 |
| 2010/11/04 | 1,386 | 1,409 | 1,372 | 1,406 | +23 | +1.7% | 794,500 |
| 2010/11/02 | 1,392 | 1,400 | 1,378 | 1,383 | -9 | -0.6% | 558,900 |
| 2010/11/01 | 1,405 | 1,422 | 1,388 | 1,392 | -26 | -1.8% | 618,800 |
| 2010/10/29 | 1,433 | 1,438 | 1,411 | 1,418 | -21 | -1.5% | 804,100 |
| 2010/10/28 | 1,450 | 1,450 | 1,430 | 1,439 | -4 | -0.3% | 917,400 |
| 2010/10/27 | 1,465 | 1,465 | 1,432 | 1,443 | -14 | -1% | 408,400 |
| 2010/10/26 | 1,445 | 1,469 | 1,443 | 1,457 | +21 | +1.5% | 408,500 |
| 2010/10/25 | 1,451 | 1,460 | 1,436 | 1,436 | -7 | -0.5% | 391,900 |
| 2010/10/22 | 1,453 | 1,464 | 1,438 | 1,443 | -11 | -0.8% | 612,100 |
| 2010/10/21 | 1,468 | 1,507 | 1,450 | 1,454 | +16 | +1.1% | 1,186,200 |
| 2010/10/20 | 1,440 | 1,452 | 1,428 | 1,438 | -33 | -2.2% | 694,900 |
| 2010/10/19 | 1,475 | 1,497 | 1,458 | 1,471 | -6 | -0.4% | 462,400 |
3401～
3450
件表示中 / 3585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 | 1,461,500円 | +5.5% | +2.2% | 0.90% | 33.30倍 | 4.40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 | 442,600円 | +5.9% | +10.0% | 1.31% | 28.73倍 | 6.23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 | 484,100円 | +10.1% | +8.4% | 1.32% | 33.80倍 | 5.17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 | 1,516,500円 | +4.3% | +2.1% | 1.19% | 33.50倍 | 10.14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 |
| カプコン | 341,600円 | +8.3% | +6.0% | 1.05% | 31.06倍 | 7.18倍 |
|
家庭用ゲームソフト開発大手。アクション系軸に人気作品多数。ゲームのデジタル販売に注力 |
市場注目の銘柄
チャート関連のコラム
