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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 4,680 | 4,695 | 4,645 | 4,655 | -65 | -1.4% | 770,900 |
| 2018/08/30 | 4,720 | 4,750 | 4,680 | 4,720 | +55 | +1.2% | 791,400 |
| 2018/08/29 | 4,630 | 4,755 | 4,575 | 4,665 | -105 | -2.2% | 1,283,500 |
| 2018/08/28 | 4,875 | 4,895 | 4,745 | 4,770 | -90 | -1.9% | 661,100 |
| 2018/08/27 | 4,835 | 4,905 | 4,830 | 4,860 | +50 | +1% | 610,500 |
| 2018/08/24 | 4,770 | 4,840 | 4,760 | 4,810 | +110 | +2.3% | 656,000 |
| 2018/08/23 | 4,665 | 4,710 | 4,650 | 4,700 | +30 | +0.6% | 427,200 |
| 2018/08/22 | 4,670 | 4,695 | 4,610 | 4,670 | -15 | -0.3% | 380,000 |
| 2018/08/21 | 4,635 | 4,700 | 4,570 | 4,685 | +65 | +1.4% | 717,500 |
| 2018/08/20 | 4,715 | 4,715 | 4,615 | 4,620 | -95 | -2% | 618,200 |
| 2018/08/17 | 4,735 | 4,750 | 4,700 | 4,715 | -5 | -0.1% | 503,100 |
| 2018/08/16 | 4,645 | 4,790 | 4,645 | 4,720 | +10 | +0.2% | 937,800 |
| 2018/08/15 | 4,870 | 4,875 | 4,655 | 4,710 | -205 | -4.2% | 970,900 |
| 2018/08/14 | 4,835 | 4,920 | 4,835 | 4,915 | +90 | +1.9% | 645,900 |
| 2018/08/13 | 5,000 | 5,010 | 4,825 | 4,825 | -225 | -4.5% | 799,500 |
| 2018/08/10 | 5,190 | 5,200 | 5,030 | 5,050 | -120 | -2.3% | 646,400 |
| 2018/08/09 | 5,200 | 5,210 | 5,140 | 5,170 | +10 | +0.2% | 443,200 |
| 2018/08/08 | 5,140 | 5,190 | 5,100 | 5,160 | -60 | -1.1% | 517,300 |
| 2018/08/07 | 5,140 | 5,230 | 5,110 | 5,220 | +80 | +1.6% | 335,200 |
| 2018/08/06 | 5,120 | 5,220 | 5,120 | 5,140 | -20 | -0.4% | 359,900 |
| 2018/08/03 | 5,140 | 5,170 | 5,080 | 5,160 | +50 | +1% | 418,600 |
| 2018/08/02 | 5,190 | 5,190 | 5,080 | 5,110 | -100 | -1.9% | 511,600 |
| 2018/08/01 | 5,150 | 5,210 | 5,070 | 5,210 | -40 | -0.8% | 1,029,200 |
| 2018/07/31 | 5,180 | 5,270 | 5,180 | 5,250 | +20 | +0.4% | 487,400 |
| 2018/07/30 | 5,260 | 5,260 | 5,190 | 5,230 | -70 | -1.3% | 454,700 |
| 2018/07/27 | 5,300 | 5,320 | 5,240 | 5,300 | +30 | +0.6% | 472,600 |
| 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 |
1701～
1750
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
