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 |
|---|---|---|---|---|---|---|---|
| 2020/06/08 | 3,925 | 4,030 | 3,920 | 4,000 | +90 | +2.3% | 627,100 |
| 2020/06/05 | 3,840 | 3,910 | 3,820 | 3,910 | +45 | +1.2% | 584,500 |
| 2020/06/04 | 3,900 | 3,960 | 3,810 | 3,865 | +15 | +0.4% | 686,300 |
| 2020/06/03 | 3,880 | 3,915 | 3,820 | 3,850 | +40 | +1% | 829,900 |
| 2020/06/02 | 3,805 | 3,850 | 3,795 | 3,810 | +25 | +0.7% | 618,000 |
| 2020/06/01 | 3,805 | 3,820 | 3,730 | 3,785 | ±0 | ±0% | 878,400 |
| 2020/05/29 | 3,845 | 3,860 | 3,780 | 3,785 | -65 | -1.7% | 1,879,600 |
| 2020/05/28 | 3,755 | 3,855 | 3,725 | 3,850 | +95 | +2.5% | 941,700 |
| 2020/05/27 | 3,680 | 3,790 | 3,645 | 3,755 | +85 | +2.3% | 854,700 |
| 2020/05/26 | 3,640 | 3,715 | 3,615 | 3,670 | +40 | +1.1% | 590,400 |
| 2020/05/25 | 3,590 | 3,640 | 3,555 | 3,630 | +90 | +2.5% | 369,300 |
| 2020/05/22 | 3,500 | 3,560 | 3,490 | 3,540 | ±0 | ±0% | 511,000 |
| 2020/05/21 | 3,555 | 3,560 | 3,485 | 3,540 | +55 | +1.6% | 599,900 |
| 2020/05/20 | 3,495 | 3,515 | 3,450 | 3,485 | -45 | -1.3% | 531,300 |
| 2020/05/19 | 3,555 | 3,585 | 3,505 | 3,530 | +145 | +4.3% | 926,700 |
| 2020/05/18 | 3,500 | 3,500 | 3,385 | 3,385 | -5 | -0.1% | 671,600 |
| 2020/05/15 | 3,420 | 3,535 | 3,325 | 3,390 | -30 | -0.9% | 1,211,800 |
| 2020/05/14 | 3,455 | 3,500 | 3,420 | 3,420 | -55 | -1.6% | 780,100 |
| 2020/05/13 | 3,455 | 3,495 | 3,425 | 3,475 | -40 | -1.1% | 653,200 |
| 2020/05/12 | 3,540 | 3,540 | 3,480 | 3,515 | +15 | +0.4% | 436,900 |
| 2020/05/11 | 3,410 | 3,515 | 3,360 | 3,500 | +65 | +1.9% | 677,000 |
| 2020/05/08 | 3,415 | 3,455 | 3,350 | 3,435 | +75 | +2.2% | 952,700 |
| 2020/05/07 | 3,280 | 3,375 | 3,240 | 3,360 | +35 | +1.1% | 814,700 |
| 2020/05/01 | 3,390 | 3,390 | 3,310 | 3,325 | -80 | -2.3% | 784,000 |
| 2020/04/30 | 3,490 | 3,530 | 3,395 | 3,405 | -55 | -1.6% | 845,400 |
| 2020/04/28 | 3,380 | 3,470 | 3,355 | 3,460 | +90 | +2.7% | 688,200 |
| 2020/04/27 | 3,315 | 3,395 | 3,295 | 3,370 | +90 | +2.7% | 588,400 |
| 2020/04/24 | 3,285 | 3,305 | 3,215 | 3,280 | -10 | -0.3% | 615,000 |
| 2020/04/23 | 3,170 | 3,295 | 3,165 | 3,290 | +125 | +3.9% | 549,200 |
| 2020/04/22 | 3,180 | 3,205 | 3,090 | 3,165 | -65 | -2% | 777,800 |
| 2020/04/21 | 3,235 | 3,270 | 3,185 | 3,230 | -40 | -1.2% | 949,200 |
| 2020/04/20 | 3,195 | 3,280 | 3,195 | 3,270 | +10 | +0.3% | 775,800 |
| 2020/04/17 | 3,210 | 3,265 | 3,170 | 3,260 | +105 | +3.3% | 991,600 |
| 2020/04/16 | 3,120 | 3,160 | 3,085 | 3,155 | +20 | +0.6% | 847,800 |
| 2020/04/15 | 3,130 | 3,170 | 3,085 | 3,135 | -45 | -1.4% | 808,800 |
| 2020/04/14 | 3,155 | 3,185 | 3,090 | 3,180 | +65 | +2.1% | 933,300 |
| 2020/04/13 | 3,135 | 3,160 | 3,060 | 3,115 | -85 | -2.7% | 908,600 |
| 2020/04/10 | 3,325 | 3,335 | 3,090 | 3,200 | -75 | -2.3% | 1,186,700 |
| 2020/04/09 | 3,240 | 3,295 | 3,195 | 3,275 | +30 | +0.9% | 809,400 |
| 2020/04/08 | 3,355 | 3,390 | 3,190 | 3,245 | -120 | -3.6% | 1,101,500 |
| 2020/04/07 | 3,355 | 3,385 | 3,240 | 3,365 | +80 | +2.4% | 813,900 |
| 2020/04/06 | 3,130 | 3,310 | 3,105 | 3,285 | +145 | +4.6% | 904,900 |
| 2020/04/03 | 3,100 | 3,195 | 3,075 | 3,140 | ±0 | ±0% | 919,600 |
| 2020/04/02 | 3,145 | 3,190 | 3,055 | 3,140 | -75 | -2.3% | 1,097,300 |
| 2020/04/01 | 3,300 | 3,345 | 3,170 | 3,215 | -100 | -3% | 953,700 |
| 2020/03/31 | 3,270 | 3,395 | 3,265 | 3,315 | +10 | +0.3% | 916,700 |
| 2020/03/30 | 3,180 | 3,305 | 3,160 | 3,305 | -40 | -1.2% | 1,243,500 |
| 2020/03/27 | 3,295 | 3,400 | 3,230 | 3,345 | +120 | +3.7% | 1,286,700 |
| 2020/03/26 | 3,260 | 3,345 | 3,155 | 3,225 | -160 | -4.7% | 947,800 |
| 2020/03/25 | 3,405 | 3,450 | 3,250 | 3,385 | +190 | +5.9% | 1,941,100 |
1201～
1250
件表示中 / 3692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 | 2,076,000円 | +14.3% | +20.9% | 0.75% | 40.20倍 | 6.26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 | 53,300円 | +6.6% | +21.1% | 1.31% | 29.21倍 | 1.30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 | 549,200円 | +5.9% | +12.6% | 1.35% | 30.21倍 | 7.24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 | 506,200円 | +10.0% | +8.4% | 1.46% | 31.81倍 | 5.13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 | 416,700円 | +11.3% | +10.4% | 0.96% | 36.01倍 | 8.76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
