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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 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 |
| 2010/05/11 | 1,736 | 1,774 | 1,715 | 1,720 | +13 | +0.8% | 1,247,600 |
| 2010/05/10 | 1,700 | 1,716 | 1,690 | 1,707 | +3 | +0.2% | 1,505,700 |
| 2010/05/07 | 1,675 | 1,706 | 1,671 | 1,704 | -74 | -4.2% | 1,643,900 |
| 2010/05/06 | 1,776 | 1,788 | 1,765 | 1,778 | -60 | -3.3% | 1,408,200 |
| 2010/04/30 | 1,849 | 1,854 | 1,836 | 1,838 | +25 | +1.4% | 677,800 |
| 2010/04/28 | 1,819 | 1,826 | 1,793 | 1,813 | -46 | -2.5% | 1,361,900 |
| 2010/04/27 | 1,866 | 1,871 | 1,847 | 1,859 | -8 | -0.4% | 611,100 |
| 2010/04/26 | 1,849 | 1,878 | 1,849 | 1,867 | +36 | +2% | 613,300 |
3701～
3750
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
