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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/16 | 5,370 | 5,370 | 5,230 | 5,290 | -100 | -1.9% | 965,600 |
| 2018/05/15 | 5,510 | 5,520 | 5,380 | 5,390 | -80 | -1.5% | 569,500 |
| 2018/05/14 | 5,410 | 5,480 | 5,390 | 5,470 | +10 | +0.2% | 616,900 |
| 2018/05/11 | 5,470 | 5,520 | 5,360 | 5,460 | -60 | -1.1% | 879,400 |
| 2018/05/10 | 5,530 | 5,630 | 5,490 | 5,520 | +60 | +1.1% | 431,400 |
| 2018/05/09 | 5,480 | 5,500 | 5,440 | 5,460 | -10 | -0.2% | 377,600 |
| 2018/05/08 | 5,490 | 5,500 | 5,440 | 5,470 | -40 | -0.7% | 443,200 |
| 2018/05/07 | 5,520 | 5,530 | 5,440 | 5,510 | -10 | -0.2% | 434,600 |
| 2018/05/02 | 5,540 | 5,550 | 5,470 | 5,520 | ±0 | ±0% | 383,600 |
| 2018/05/01 | 5,360 | 5,540 | 5,350 | 5,520 | +140 | +2.6% | 516,100 |
| 2018/04/27 | 5,410 | 5,460 | 5,370 | 5,380 | +70 | +1.3% | 642,400 |
| 2018/04/26 | 5,330 | 5,350 | 5,290 | 5,310 | -50 | -0.9% | 472,700 |
| 2018/04/25 | 5,420 | 5,430 | 5,340 | 5,360 | -50 | -0.9% | 393,400 |
| 2018/04/24 | 5,390 | 5,450 | 5,340 | 5,410 | +90 | +1.7% | 436,800 |
| 2018/04/23 | 5,320 | 5,380 | 5,290 | 5,320 | +10 | +0.2% | 511,800 |
| 2018/04/20 | 5,280 | 5,390 | 5,270 | 5,310 | +80 | +1.5% | 1,004,300 |
| 2018/04/19 | 5,500 | 5,530 | 5,180 | 5,230 | -280 | -5.1% | 2,142,100 |
| 2018/04/18 | 5,470 | 5,540 | 5,430 | 5,510 | +100 | +1.8% | 417,300 |
| 2018/04/17 | 5,360 | 5,440 | 5,350 | 5,410 | +10 | +0.2% | 469,700 |
| 2018/04/16 | 5,340 | 5,440 | 5,330 | 5,400 | +60 | +1.1% | 386,000 |
| 2018/04/13 | 5,390 | 5,410 | 5,330 | 5,340 | -10 | -0.2% | 545,100 |
| 2018/04/12 | 5,380 | 5,440 | 5,340 | 5,350 | -10 | -0.2% | 395,600 |
| 2018/04/11 | 5,460 | 5,480 | 5,360 | 5,360 | -140 | -2.5% | 454,100 |
| 2018/04/10 | 5,510 | 5,570 | 5,460 | 5,500 | -70 | -1.3% | 643,400 |
1751～
1800
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
