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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 5,350 | 5,390 | 5,230 | 5,270 | -50 | -0.9% | 699,900 |
| 2018/07/25 | 5,460 | 5,470 | 5,300 | 5,320 | -150 | -2.7% | 645,600 |
| 2018/07/24 | 5,520 | 5,530 | 5,430 | 5,470 | -30 | -0.5% | 367,500 |
| 2018/07/23 | 5,630 | 5,630 | 5,470 | 5,500 | -200 | -3.5% | 750,600 |
| 2018/07/20 | 5,540 | 5,730 | 5,540 | 5,700 | +140 | +2.5% | 887,000 |
| 2018/07/19 | 5,600 | 5,630 | 5,520 | 5,560 | +10 | +0.2% | 421,100 |
| 2018/07/18 | 5,710 | 5,720 | 5,530 | 5,550 | -110 | -1.9% | 678,700 |
| 2018/07/17 | 5,530 | 5,790 | 5,520 | 5,660 | +150 | +2.7% | 858,200 |
| 2018/07/13 | 5,390 | 5,580 | 5,380 | 5,510 | +190 | +3.6% | 841,700 |
| 2018/07/12 | 5,340 | 5,440 | 5,310 | 5,320 | +10 | +0.2% | 609,000 |
| 2018/07/11 | 5,400 | 5,410 | 5,270 | 5,310 | -140 | -2.6% | 513,800 |
| 2018/07/10 | 5,500 | 5,540 | 5,440 | 5,450 | +50 | +0.9% | 760,500 |
| 2018/07/09 | 5,380 | 5,450 | 5,350 | 5,400 | -10 | -0.2% | 613,700 |
| 2018/07/06 | 5,300 | 5,430 | 5,300 | 5,410 | +110 | +2.1% | 611,400 |
| 2018/07/05 | 5,280 | 5,360 | 5,250 | 5,300 | -10 | -0.2% | 547,100 |
| 2018/07/04 | 5,230 | 5,340 | 5,230 | 5,310 | +90 | +1.7% | 558,400 |
| 2018/07/03 | 5,390 | 5,390 | 5,150 | 5,220 | -180 | -3.3% | 891,000 |
| 2018/07/02 | 5,590 | 5,590 | 5,400 | 5,400 | -240 | -4.3% | 598,800 |
| 2018/06/29 | 5,600 | 5,680 | 5,580 | 5,640 | +70 | +1.3% | 543,500 |
| 2018/06/28 | 5,560 | 5,600 | 5,480 | 5,570 | +30 | +0.5% | 578,000 |
| 2018/06/27 | 5,590 | 5,600 | 5,500 | 5,540 | -20 | -0.4% | 564,400 |
| 2018/06/26 | 5,730 | 5,730 | 5,560 | 5,560 | -190 | -3.3% | 788,300 |
| 2018/06/25 | 5,700 | 5,810 | 5,660 | 5,750 | +130 | +2.3% | 769,700 |
| 2018/06/22 | 5,670 | 5,730 | 5,590 | 5,620 | -80 | -1.4% | 647,600 |
| 2018/06/21 | 5,590 | 5,730 | 5,480 | 5,700 | +110 | +2% | 1,037,600 |
| 2018/06/20 | 5,540 | 5,610 | 5,430 | 5,590 | +90 | +1.6% | 748,400 |
| 2018/06/19 | 5,450 | 5,530 | 5,390 | 5,500 | +30 | +0.5% | 886,800 |
| 2018/06/18 | 5,540 | 5,540 | 5,430 | 5,470 | -60 | -1.1% | 424,800 |
| 2018/06/15 | 5,450 | 5,580 | 5,430 | 5,530 | +130 | +2.4% | 1,080,600 |
| 2018/06/14 | 5,370 | 5,440 | 5,320 | 5,400 | +40 | +0.7% | 556,400 |
| 2018/06/13 | 5,360 | 5,380 | 5,310 | 5,360 | +20 | +0.4% | 371,300 |
| 2018/06/12 | 5,400 | 5,410 | 5,290 | 5,340 | -20 | -0.4% | 613,400 |
| 2018/06/11 | 5,340 | 5,420 | 5,310 | 5,360 | +10 | +0.2% | 523,900 |
| 2018/06/08 | 5,250 | 5,380 | 5,230 | 5,350 | +130 | +2.5% | 1,424,600 |
| 2018/06/07 | 5,130 | 5,250 | 5,130 | 5,220 | +80 | +1.6% | 713,300 |
| 2018/06/06 | 5,110 | 5,200 | 5,100 | 5,140 | +30 | +0.6% | 618,500 |
| 2018/06/05 | 5,180 | 5,190 | 5,080 | 5,110 | -50 | -1% | 517,000 |
| 2018/06/04 | 5,150 | 5,190 | 5,130 | 5,160 | +70 | +1.4% | 472,100 |
| 2018/06/01 | 5,060 | 5,140 | 5,050 | 5,090 | -20 | -0.4% | 681,200 |
| 2018/05/31 | 5,050 | 5,140 | 5,000 | 5,110 | +90 | +1.8% | 1,464,900 |
| 2018/05/30 | 5,010 | 5,040 | 4,965 | 5,020 | -120 | -2.3% | 719,000 |
| 2018/05/29 | 5,130 | 5,170 | 5,100 | 5,140 | -10 | -0.2% | 386,300 |
| 2018/05/28 | 5,150 | 5,170 | 5,100 | 5,150 | +40 | +0.8% | 259,400 |
| 2018/05/25 | 5,130 | 5,150 | 5,100 | 5,110 | -80 | -1.5% | 402,400 |
| 2018/05/24 | 5,290 | 5,300 | 5,170 | 5,190 | -110 | -2.1% | 588,100 |
| 2018/05/23 | 5,400 | 5,450 | 5,290 | 5,300 | -150 | -2.8% | 737,600 |
| 2018/05/22 | 5,460 | 5,550 | 5,440 | 5,450 | -110 | -2% | 577,300 |
| 2018/05/21 | 5,400 | 5,580 | 5,400 | 5,560 | +140 | +2.6% | 560,600 |
| 2018/05/18 | 5,350 | 5,450 | 5,350 | 5,420 | +50 | +0.9% | 552,500 |
| 2018/05/17 | 5,330 | 5,400 | 5,300 | 5,370 | +80 | +1.5% | 449,500 |
1651～
1700
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
