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 |
|---|---|---|---|---|---|---|---|
| 2011/07/15 | 2,020 | 2,065 | 2,016 | 2,047 | +31 | +1.5% | 1,959,200 |
| 2011/07/14 | 1,999 | 2,030 | 1,995 | 2,016 | +12 | +0.6% | 1,327,300 |
| 2011/07/13 | 1,946 | 2,010 | 1,946 | 2,004 | +38 | +1.9% | 1,398,900 |
| 2011/07/12 | 1,948 | 1,974 | 1,933 | 1,966 | -12 | -0.6% | 1,127,100 |
| 2011/07/11 | 1,961 | 1,992 | 1,961 | 1,978 | -11 | -0.6% | 1,108,800 |
| 2011/07/08 | 2,027 | 2,027 | 1,982 | 1,989 | -2 | -0.1% | 1,634,900 |
| 2011/07/07 | 1,961 | 2,002 | 1,956 | 1,991 | +4 | +0.2% | 1,222,500 |
| 2011/07/06 | 1,985 | 1,995 | 1,954 | 1,987 | +3 | +0.2% | 1,174,600 |
| 2011/07/05 | 1,950 | 1,985 | 1,947 | 1,984 | +44 | +2.3% | 1,501,400 |
| 2011/07/04 | 1,921 | 1,954 | 1,911 | 1,940 | +21 | +1.1% | 1,363,000 |
| 2011/07/01 | 1,900 | 1,921 | 1,900 | 1,919 | +23 | +1.2% | 930,100 |
| 2011/06/30 | 1,897 | 1,920 | 1,891 | 1,896 | -13 | -0.7% | 1,155,900 |
| 2011/06/29 | 1,924 | 1,929 | 1,902 | 1,909 | +14 | +0.7% | 925,600 |
| 2011/06/28 | 1,898 | 1,947 | 1,888 | 1,895 | +23 | +1.2% | 1,275,700 |
| 2011/06/27 | 1,887 | 1,906 | 1,871 | 1,872 | -30 | -1.6% | 1,190,700 |
| 2011/06/24 | 1,891 | 1,903 | 1,878 | 1,902 | -2 | -0.1% | 1,314,900 |
| 2011/06/23 | 1,906 | 1,920 | 1,893 | 1,904 | -23 | -1.2% | 1,175,200 |
| 2011/06/22 | 1,894 | 1,933 | 1,889 | 1,927 | +51 | +2.7% | 2,207,600 |
| 2011/06/21 | 1,846 | 1,879 | 1,838 | 1,876 | +34 | +1.8% | 1,296,100 |
| 2011/06/20 | 1,850 | 1,858 | 1,821 | 1,842 | -8 | -0.4% | 1,206,100 |
| 2011/06/17 | 1,850 | 1,878 | 1,833 | 1,850 | +7 | +0.4% | 1,628,300 |
| 2011/06/16 | 1,828 | 1,871 | 1,814 | 1,843 | -25 | -1.3% | 1,631,800 |
| 2011/06/15 | 1,872 | 1,873 | 1,839 | 1,868 | -5 | -0.3% | 1,557,700 |
| 2011/06/14 | 1,873 | 1,892 | 1,845 | 1,873 | -6 | -0.3% | 1,633,400 |
| 2011/06/13 | 1,833 | 1,889 | 1,826 | 1,879 | +47 | +2.6% | 2,241,900 |
| 2011/06/10 | 1,777 | 1,835 | 1,770 | 1,832 | +80 | +4.6% | 4,515,500 |
| 2011/06/09 | 1,735 | 1,755 | 1,704 | 1,752 | +16 | +0.9% | 1,455,200 |
| 2011/06/08 | 1,723 | 1,739 | 1,707 | 1,736 | +17 | +1% | 952,200 |
| 2011/06/07 | 1,719 | 1,739 | 1,692 | 1,719 | +11 | +0.6% | 1,062,600 |
| 2011/06/06 | 1,707 | 1,724 | 1,673 | 1,708 | -8 | -0.5% | 1,472,400 |
| 2011/06/03 | 1,746 | 1,783 | 1,715 | 1,716 | -37 | -2.1% | 2,078,900 |
| 2011/06/02 | 1,728 | 1,761 | 1,720 | 1,753 | -1 | -0.1% | 2,105,500 |
| 2011/06/01 | 1,691 | 1,755 | 1,679 | 1,754 | +73 | +4.3% | 2,702,900 |
| 2011/05/31 | 1,635 | 1,681 | 1,624 | 1,681 | +47 | +2.9% | 1,045,100 |
| 2011/05/30 | 1,629 | 1,648 | 1,612 | 1,634 | -7 | -0.4% | 841,600 |
| 2011/05/27 | 1,623 | 1,651 | 1,623 | 1,641 | -4 | -0.2% | 967,400 |
| 2011/05/26 | 1,631 | 1,663 | 1,622 | 1,645 | +56 | +3.5% | 1,883,800 |
| 2011/05/25 | 1,582 | 1,598 | 1,579 | 1,589 | +8 | +0.5% | 492,500 |
| 2011/05/24 | 1,575 | 1,590 | 1,564 | 1,581 | -3 | -0.2% | 747,900 |
| 2011/05/23 | 1,588 | 1,588 | 1,569 | 1,584 | +15 | +1% | 750,400 |
| 2011/05/20 | 1,567 | 1,583 | 1,551 | 1,569 | -4 | -0.3% | 494,900 |
| 2011/05/19 | 1,595 | 1,613 | 1,568 | 1,573 | -15 | -0.9% | 790,600 |
| 2011/05/18 | 1,570 | 1,602 | 1,560 | 1,588 | +21 | +1.3% | 725,800 |
| 2011/05/17 | 1,526 | 1,572 | 1,521 | 1,567 | +30 | +2% | 835,200 |
| 2011/05/16 | 1,523 | 1,557 | 1,521 | 1,537 | -14 | -0.9% | 922,400 |
| 2011/05/13 | 1,605 | 1,607 | 1,521 | 1,551 | -63 | -3.9% | 2,381,800 |
| 2011/05/12 | 1,617 | 1,637 | 1,594 | 1,614 | -33 | -2% | 1,266,500 |
| 2011/05/11 | 1,650 | 1,653 | 1,622 | 1,647 | +24 | +1.5% | 867,900 |
| 2011/05/10 | 1,620 | 1,648 | 1,608 | 1,623 | +7 | +0.4% | 758,200 |
| 2011/05/09 | 1,618 | 1,631 | 1,608 | 1,616 | -19 | -1.2% | 721,900 |
3451～
3500
件表示中 / 3767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 | 2,423,500円 | +2.0% | +1.9% | 0.68% | 43.80倍 | 6.82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 | 606,700円 | +5.9% | +12.6% | 1.22% | 33.40倍 | 8.00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 | 336,800円 | -3.4% | -33.7% | 0.89% | 29.59倍 | 2.58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
