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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 4,950 | 4,950 | 4,780 | 4,820 | -105 | -2.1% | 774,400 |
| 2018/11/13 | 4,905 | 4,975 | 4,830 | 4,925 | -125 | -2.5% | 928,500 |
| 2018/11/12 | 4,995 | 5,070 | 4,970 | 5,050 | ±0 | ±0% | 380,000 |
| 2018/11/09 | 5,030 | 5,080 | 4,990 | 5,050 | -10 | -0.2% | 633,400 |
| 2018/11/08 | 5,080 | 5,110 | 5,020 | 5,060 | +150 | +3.1% | 720,800 |
| 2018/11/07 | 4,810 | 4,940 | 4,760 | 4,910 | +160 | +3.4% | 1,187,800 |
| 2018/11/06 | 4,735 | 4,830 | 4,730 | 4,750 | +115 | +2.5% | 893,700 |
| 2018/11/05 | 4,635 | 4,715 | 4,590 | 4,635 | -40 | -0.9% | 674,100 |
| 2018/11/02 | 4,645 | 4,710 | 4,580 | 4,675 | ±0 | ±0% | 957,000 |
| 2018/11/01 | 4,590 | 4,770 | 4,550 | 4,675 | +365 | +8.5% | 1,310,200 |
| 2018/10/31 | 4,165 | 4,350 | 4,125 | 4,310 | +135 | +3.2% | 908,200 |
| 2018/10/30 | 4,140 | 4,215 | 4,110 | 4,175 | -10 | -0.2% | 731,200 |
| 2018/10/29 | 4,240 | 4,295 | 4,170 | 4,185 | -35 | -0.8% | 544,900 |
| 2018/10/26 | 4,275 | 4,315 | 4,190 | 4,220 | -60 | -1.4% | 638,900 |
| 2018/10/25 | 4,350 | 4,360 | 4,265 | 4,280 | -175 | -3.9% | 656,400 |
| 2018/10/24 | 4,450 | 4,525 | 4,420 | 4,455 | +45 | +1% | 858,300 |
| 2018/10/23 | 4,470 | 4,470 | 4,365 | 4,410 | -95 | -2.1% | 819,700 |
| 2018/10/22 | 4,490 | 4,545 | 4,405 | 4,505 | +5 | +0.1% | 587,200 |
| 2018/10/19 | 4,465 | 4,505 | 4,355 | 4,500 | -25 | -0.6% | 697,000 |
| 2018/10/18 | 4,530 | 4,580 | 4,510 | 4,525 | +10 | +0.2% | 551,100 |
| 2018/10/17 | 4,475 | 4,580 | 4,460 | 4,515 | +105 | +2.4% | 691,400 |
| 2018/10/16 | 4,360 | 4,415 | 4,325 | 4,410 | +45 | +1% | 638,700 |
| 2018/10/15 | 4,450 | 4,455 | 4,345 | 4,365 | -85 | -1.9% | 901,400 |
| 2018/10/12 | 4,255 | 4,455 | 4,250 | 4,450 | +140 | +3.2% | 1,366,300 |
| 2018/10/11 | 4,245 | 4,315 | 4,230 | 4,310 | -55 | -1.3% | 994,600 |
| 2018/10/10 | 4,320 | 4,380 | 4,320 | 4,365 | +45 | +1% | 662,800 |
| 2018/10/09 | 4,365 | 4,380 | 4,305 | 4,320 | -105 | -2.4% | 700,900 |
| 2018/10/05 | 4,370 | 4,440 | 4,345 | 4,425 | +30 | +0.7% | 703,300 |
| 2018/10/04 | 4,460 | 4,470 | 4,370 | 4,395 | -90 | -2% | 950,600 |
| 2018/10/03 | 4,470 | 4,505 | 4,430 | 4,485 | +10 | +0.2% | 599,900 |
| 2018/10/02 | 4,465 | 4,485 | 4,415 | 4,475 | +15 | +0.3% | 1,039,100 |
| 2018/10/01 | 4,500 | 4,555 | 4,435 | 4,460 | +10 | +0.2% | 878,000 |
| 2018/09/28 | 4,370 | 4,465 | 4,365 | 4,450 | +110 | +2.5% | 1,075,800 |
| 2018/09/27 | 4,290 | 4,360 | 4,285 | 4,340 | +25 | +0.6% | 682,000 |
| 2018/09/26 | 4,300 | 4,335 | 4,265 | 4,315 | -25 | -0.6% | 713,000 |
| 2018/09/25 | 4,415 | 4,425 | 4,315 | 4,340 | -70 | -1.6% | 1,044,700 |
| 2018/09/21 | 4,305 | 4,425 | 4,290 | 4,410 | +175 | +4.1% | 1,364,700 |
| 2018/09/20 | 4,280 | 4,285 | 4,220 | 4,235 | -45 | -1.1% | 871,000 |
| 2018/09/19 | 4,340 | 4,340 | 4,280 | 4,280 | -20 | -0.5% | 945,400 |
| 2018/09/18 | 4,235 | 4,315 | 4,170 | 4,300 | +55 | +1.3% | 832,900 |
| 2018/09/14 | 4,205 | 4,250 | 4,190 | 4,245 | +55 | +1.3% | 1,283,600 |
| 2018/09/13 | 4,220 | 4,255 | 4,175 | 4,190 | -65 | -1.5% | 679,200 |
| 2018/09/12 | 4,315 | 4,320 | 4,225 | 4,255 | -30 | -0.7% | 439,100 |
| 2018/09/11 | 4,340 | 4,350 | 4,240 | 4,285 | -60 | -1.4% | 783,400 |
| 2018/09/10 | 4,365 | 4,375 | 4,305 | 4,345 | -40 | -0.9% | 603,500 |
| 2018/09/07 | 4,430 | 4,465 | 4,370 | 4,385 | -40 | -0.9% | 615,300 |
| 2018/09/06 | 4,480 | 4,495 | 4,425 | 4,425 | -195 | -4.2% | 883,100 |
| 2018/09/05 | 4,635 | 4,645 | 4,605 | 4,620 | -35 | -0.8% | 413,400 |
| 2018/09/04 | 4,655 | 4,675 | 4,615 | 4,655 | +25 | +0.5% | 511,400 |
| 2018/09/03 | 4,645 | 4,650 | 4,605 | 4,630 | -25 | -0.5% | 471,500 |
1651～
1700
件表示中 / 3768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 | 2,434,500円 | +2.0% | +1.9% | 0.68% | 44.00倍 | 6.85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 | 603,900円 | +5.9% | +12.6% | 1.23% | 33.25倍 | 7.97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% | 18.87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 | 337,400円 | -3.4% | -33.7% | 0.89% | 29.64倍 | 2.59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
