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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 1,349 | 1,353 | 1,329 | 1,333 | +4 | +0.3% | 532,700 |
| 2010/07/20 | 1,341 | 1,349 | 1,325 | 1,329 | -28 | -2.1% | 850,700 |
| 2010/07/16 | 1,380 | 1,401 | 1,354 | 1,357 | -38 | -2.7% | 834,800 |
| 2010/07/15 | 1,400 | 1,406 | 1,393 | 1,395 | -12 | -0.9% | 753,000 |
| 2010/07/14 | 1,399 | 1,416 | 1,389 | 1,407 | +38 | +2.8% | 715,400 |
| 2010/07/13 | 1,389 | 1,389 | 1,366 | 1,369 | -9 | -0.7% | 449,000 |
| 2010/07/12 | 1,380 | 1,391 | 1,369 | 1,378 | -12 | -0.9% | 694,800 |
| 2010/07/09 | 1,414 | 1,418 | 1,387 | 1,390 | -1 | -0.1% | 1,034,300 |
| 2010/07/08 | 1,394 | 1,399 | 1,384 | 1,391 | +27 | +2% | 598,900 |
| 2010/07/07 | 1,372 | 1,374 | 1,353 | 1,364 | -17 | -1.2% | 809,000 |
| 2010/07/06 | 1,370 | 1,388 | 1,354 | 1,381 | -3 | -0.2% | 696,000 |
| 2010/07/05 | 1,378 | 1,396 | 1,375 | 1,384 | +18 | +1.3% | 767,500 |
| 2010/07/02 | 1,383 | 1,387 | 1,354 | 1,366 | -3 | -0.2% | 1,100,400 |
| 2010/07/01 | 1,377 | 1,386 | 1,361 | 1,369 | -14 | -1% | 1,125,400 |
| 2010/06/30 | 1,388 | 1,399 | 1,380 | 1,383 | -35 | -2.5% | 1,119,500 |
| 2010/06/29 | 1,460 | 1,466 | 1,416 | 1,418 | -32 | -2.2% | 780,700 |
| 2010/06/28 | 1,461 | 1,477 | 1,448 | 1,450 | -5 | -0.3% | 656,700 |
| 2010/06/25 | 1,468 | 1,481 | 1,451 | 1,455 | -31 | -2.1% | 835,700 |
| 2010/06/24 | 1,503 | 1,507 | 1,481 | 1,486 | -19 | -1.3% | 1,155,900 |
| 2010/06/23 | 1,551 | 1,551 | 1,504 | 1,505 | -58 | -3.7% | 1,251,300 |
| 2010/06/22 | 1,580 | 1,582 | 1,537 | 1,563 | -23 | -1.5% | 1,901,600 |
| 2010/06/21 | 1,551 | 1,589 | 1,543 | 1,586 | +66 | +4.3% | 1,258,000 |
| 2010/06/18 | 1,523 | 1,531 | 1,508 | 1,520 | -4 | -0.3% | 970,700 |
| 2010/06/17 | 1,500 | 1,533 | 1,500 | 1,524 | +26 | +1.7% | 1,041,100 |
| 2010/06/16 | 1,503 | 1,508 | 1,486 | 1,498 | +18 | +1.2% | 840,600 |
| 2010/06/15 | 1,479 | 1,480 | 1,459 | 1,480 | +2 | +0.1% | 634,900 |
| 2010/06/14 | 1,477 | 1,503 | 1,474 | 1,478 | +28 | +1.9% | 700,000 |
| 2010/06/11 | 1,472 | 1,472 | 1,442 | 1,450 | +8 | +0.6% | 3,786,300 |
| 2010/06/10 | 1,418 | 1,448 | 1,417 | 1,442 | +17 | +1.2% | 743,700 |
| 2010/06/09 | 1,461 | 1,461 | 1,421 | 1,425 | -53 | -3.6% | 1,279,900 |
| 2010/06/08 | 1,460 | 1,491 | 1,460 | 1,478 | -9 | -0.6% | 758,500 |
| 2010/06/07 | 1,488 | 1,495 | 1,476 | 1,487 | -51 | -3.3% | 1,050,800 |
| 2010/06/04 | 1,582 | 1,593 | 1,533 | 1,538 | -9 | -0.6% | 1,373,200 |
| 2010/06/03 | 1,554 | 1,558 | 1,525 | 1,547 | +1 | +0.1% | 904,800 |
| 2010/06/02 | 1,530 | 1,571 | 1,518 | 1,546 | +25 | +1.6% | 1,411,900 |
| 2010/06/01 | 1,534 | 1,534 | 1,501 | 1,521 | -1 | -0.1% | 663,000 |
| 2010/05/31 | 1,505 | 1,531 | 1,500 | 1,522 | +8 | +0.5% | 635,200 |
| 2010/05/28 | 1,521 | 1,522 | 1,492 | 1,514 | +23 | +1.5% | 1,190,000 |
| 2010/05/27 | 1,462 | 1,492 | 1,459 | 1,491 | -1 | -0.1% | 923,100 |
| 2010/05/26 | 1,511 | 1,524 | 1,490 | 1,492 | +11 | +0.7% | 1,029,100 |
| 2010/05/25 | 1,510 | 1,511 | 1,471 | 1,481 | -54 | -3.5% | 1,542,600 |
| 2010/05/24 | 1,533 | 1,548 | 1,519 | 1,535 | -31 | -2% | 1,465,300 |
| 2010/05/21 | 1,580 | 1,595 | 1,563 | 1,566 | -65 | -4% | 1,235,200 |
| 2010/05/20 | 1,659 | 1,661 | 1,630 | 1,631 | -22 | -1.3% | 642,700 |
| 2010/05/19 | 1,605 | 1,657 | 1,602 | 1,653 | +13 | +0.8% | 1,198,200 |
| 2010/05/18 | 1,655 | 1,669 | 1,633 | 1,640 | +5 | +0.3% | 1,504,800 |
| 2010/05/17 | 1,623 | 1,639 | 1,608 | 1,635 | +7 | +0.4% | 1,371,800 |
| 2010/05/14 | 1,680 | 1,680 | 1,623 | 1,628 | -72 | -4.2% | 3,358,000 |
| 2010/05/13 | 1,737 | 1,746 | 1,690 | 1,700 | -4 | -0.2% | 1,177,100 |
| 2010/05/12 | 1,720 | 1,727 | 1,690 | 1,704 | -16 | -0.9% | 825,200 |
3601～
3650
件表示中 / 3675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 | 1,750,000円 | +14.3% | +20.9% | 0.89% | 33.89倍 | 5.27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 | 245,000円 | +1.4% | +2.6% | 1.02% | 25.07倍 | 1.99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 | 497,200円 | +4.5% | +12.6% | 1.27% | 30.90倍 | 7.00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 |
| オービック | 445,200円 | +10.1% | +8.4% | 1.57% | 31.09倍 | 4.75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 | 1,503,500円 | +6.3% | +5.9% | 1.23% | 32.08倍 | 14.18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
