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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,359 | 1,360 | 1,343 | 1,356 | -7 | -0.5% | 719,500 |
| 2010/08/03 | 1,359 | 1,367 | 1,345 | 1,363 | +26 | +1.9% | 640,500 |
| 2010/08/02 | 1,333 | 1,356 | 1,333 | 1,337 | +5 | +0.4% | 385,500 |
| 2010/07/30 | 1,350 | 1,351 | 1,328 | 1,332 | -30 | -2.2% | 625,200 |
| 2010/07/29 | 1,369 | 1,378 | 1,355 | 1,362 | -23 | -1.7% | 371,200 |
| 2010/07/28 | 1,376 | 1,396 | 1,375 | 1,385 | +31 | +2.3% | 696,900 |
| 2010/07/27 | 1,362 | 1,362 | 1,347 | 1,354 | -7 | -0.5% | 304,800 |
| 2010/07/26 | 1,378 | 1,378 | 1,360 | 1,361 | +3 | +0.2% | 311,400 |
| 2010/07/23 | 1,361 | 1,369 | 1,348 | 1,358 | +32 | +2.4% | 605,600 |
| 2010/07/22 | 1,331 | 1,341 | 1,321 | 1,326 | -7 | -0.5% | 646,400 |
| 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 |
3651～
3700
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
