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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 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 |
| 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 |
3651～
3700
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% | 33.41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% | 18.86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% | 29.58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
