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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 1,469 | 1,486 | 1,465 | 1,477 | +23 | +1.6% | 517,100 |
| 2010/10/15 | 1,453 | 1,496 | 1,442 | 1,454 | +21 | +1.5% | 1,978,000 |
| 2010/10/14 | 1,442 | 1,444 | 1,412 | 1,433 | -5 | -0.3% | 1,203,700 |
| 2010/10/13 | 1,449 | 1,456 | 1,421 | 1,438 | +5 | +0.3% | 871,000 |
| 2010/10/12 | 1,505 | 1,509 | 1,433 | 1,433 | -65 | -4.3% | 1,000,000 |
| 2010/10/08 | 1,521 | 1,524 | 1,494 | 1,498 | -21 | -1.4% | 1,083,300 |
| 2010/10/07 | 1,520 | 1,524 | 1,508 | 1,519 | -13 | -0.8% | 500,500 |
| 2010/10/06 | 1,518 | 1,540 | 1,501 | 1,532 | +19 | +1.3% | 723,500 |
| 2010/10/05 | 1,480 | 1,514 | 1,470 | 1,513 | +30 | +2% | 845,700 |
| 2010/10/04 | 1,461 | 1,499 | 1,454 | 1,483 | +30 | +2.1% | 1,126,300 |
| 2010/10/01 | 1,482 | 1,484 | 1,447 | 1,453 | -21 | -1.4% | 805,500 |
| 2010/09/30 | 1,485 | 1,500 | 1,472 | 1,474 | +4 | +0.3% | 1,234,100 |
| 2010/09/29 | 1,469 | 1,490 | 1,461 | 1,470 | ±0 | ±0% | 1,068,700 |
| 2010/09/28 | 1,489 | 1,495 | 1,465 | 1,470 | -35 | -2.3% | 451,300 |
| 2010/09/27 | 1,523 | 1,523 | 1,492 | 1,505 | +1 | +0.1% | 593,500 |
| 2010/09/24 | 1,495 | 1,523 | 1,478 | 1,504 | +6 | +0.4% | 899,600 |
| 2010/09/22 | 1,489 | 1,512 | 1,476 | 1,498 | +8 | +0.5% | 658,900 |
| 2010/09/21 | 1,520 | 1,520 | 1,477 | 1,490 | -28 | -1.8% | 1,076,000 |
| 2010/09/17 | 1,500 | 1,524 | 1,494 | 1,518 | +42 | +2.8% | 1,106,600 |
| 2010/09/16 | 1,506 | 1,513 | 1,472 | 1,476 | -12 | -0.8% | 1,026,200 |
| 2010/09/15 | 1,455 | 1,498 | 1,438 | 1,488 | +20 | +1.4% | 1,197,000 |
| 2010/09/14 | 1,466 | 1,474 | 1,455 | 1,468 | -2 | -0.1% | 474,400 |
| 2010/09/13 | 1,450 | 1,488 | 1,447 | 1,470 | +34 | +2.4% | 979,100 |
| 2010/09/10 | 1,406 | 1,448 | 1,402 | 1,436 | +30 | +2.1% | 2,058,800 |
| 2010/09/09 | 1,409 | 1,411 | 1,391 | 1,406 | +20 | +1.4% | 360,800 |
| 2010/09/08 | 1,399 | 1,401 | 1,375 | 1,386 | -38 | -2.7% | 625,700 |
| 2010/09/07 | 1,425 | 1,441 | 1,418 | 1,424 | -18 | -1.2% | 315,500 |
| 2010/09/06 | 1,440 | 1,446 | 1,425 | 1,442 | +21 | +1.5% | 364,000 |
| 2010/09/03 | 1,413 | 1,426 | 1,405 | 1,421 | +28 | +2% | 656,100 |
| 2010/09/02 | 1,381 | 1,393 | 1,365 | 1,393 | +28 | +2.1% | 729,700 |
| 2010/09/01 | 1,344 | 1,377 | 1,339 | 1,365 | +13 | +1% | 778,300 |
| 2010/08/31 | 1,384 | 1,391 | 1,352 | 1,352 | -57 | -4% | 882,600 |
| 2010/08/30 | 1,395 | 1,430 | 1,393 | 1,409 | +50 | +3.7% | 779,900 |
| 2010/08/27 | 1,338 | 1,365 | 1,329 | 1,359 | +4 | +0.3% | 683,600 |
| 2010/08/26 | 1,361 | 1,363 | 1,342 | 1,355 | +12 | +0.9% | 710,700 |
| 2010/08/25 | 1,390 | 1,398 | 1,332 | 1,343 | -46 | -3.3% | 1,167,800 |
| 2010/08/24 | 1,390 | 1,404 | 1,380 | 1,389 | -15 | -1.1% | 626,100 |
| 2010/08/23 | 1,388 | 1,416 | 1,384 | 1,404 | +18 | +1.3% | 669,300 |
| 2010/08/20 | 1,392 | 1,408 | 1,380 | 1,386 | -40 | -2.8% | 813,000 |
| 2010/08/19 | 1,400 | 1,434 | 1,397 | 1,426 | +36 | +2.6% | 1,164,400 |
| 2010/08/18 | 1,367 | 1,395 | 1,356 | 1,390 | +49 | +3.7% | 1,119,200 |
| 2010/08/17 | 1,314 | 1,347 | 1,304 | 1,341 | +27 | +2.1% | 1,048,700 |
| 2010/08/16 | 1,308 | 1,324 | 1,300 | 1,314 | -8 | -0.6% | 536,700 |
| 2010/08/13 | 1,300 | 1,330 | 1,296 | 1,322 | +16 | +1.2% | 1,082,000 |
| 2010/08/12 | 1,311 | 1,321 | 1,289 | 1,306 | -20 | -1.5% | 665,200 |
| 2010/08/11 | 1,351 | 1,364 | 1,324 | 1,326 | -49 | -3.6% | 624,200 |
| 2010/08/10 | 1,390 | 1,396 | 1,371 | 1,375 | -13 | -0.9% | 428,000 |
| 2010/08/09 | 1,366 | 1,389 | 1,365 | 1,388 | +7 | +0.5% | 510,400 |
| 2010/08/06 | 1,387 | 1,394 | 1,373 | 1,381 | -33 | -2.3% | 740,600 |
| 2010/08/05 | 1,390 | 1,414 | 1,386 | 1,414 | +58 | +4.3% | 1,065,700 |
3601～
3650
件表示中 / 3735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 | 2,051,000円 | +2.0% | +1.9% | 0.81% | 37.07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 |
| ＬＩＮＥヤフー | 52,400円 | +9.5% | +9.1% | 1.34% | 21.30倍 | 1.21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 |
| ＮＲＩ | 557,200円 | +5.9% | +12.6% | 1.33% | 30.65倍 | 7.34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 | 547,400円 | +10.0% | +8.4% | 1.35% | 34.40倍 | 5.55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 |
| カプコン | 448,100円 | +12.0% | +6.7% | 0.89% | 36.75倍 | 8.29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
