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 |
|---|---|---|---|---|---|---|---|
| 2010/12/03 | 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 |
| 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 |
3601～
3650
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 | 2,425,500円 | +2.0% | +1.9% | 0.68% | 43.84倍 | 6.83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 | 395,400円 | +6.4% | +72.7% | 0.00% | 27.72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 | 603,900円 | +5.9% | +12.6% | 1.23% | 33.25倍 | 7.96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 | 46,400円 | +9.5% | +9.1% | 1.51% | 18.79倍 | 1.06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 | 336,500円 | -3.4% | -33.7% | 0.89% | 29.56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
