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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 5,550 | 5,620 | 5,530 | 5,570 | +30 | +0.5% | 464,900 |
| 2018/04/06 | 5,580 | 5,600 | 5,470 | 5,540 | -70 | -1.2% | 734,700 |
| 2018/04/05 | 5,540 | 5,650 | 5,500 | 5,610 | +90 | +1.6% | 565,800 |
| 2018/04/04 | 5,490 | 5,550 | 5,420 | 5,520 | ±0 | ±0% | 616,900 |
| 2018/04/03 | 5,550 | 5,590 | 5,480 | 5,520 | -90 | -1.6% | 754,200 |
| 2018/04/02 | 5,570 | 5,660 | 5,520 | 5,610 | +20 | +0.4% | 599,600 |
| 2018/03/30 | 5,520 | 5,640 | 5,440 | 5,590 | +270 | +5.1% | 1,395,500 |
| 2018/03/29 | 5,310 | 5,370 | 5,280 | 5,320 | +60 | +1.1% | 669,800 |
| 2018/03/28 | 5,250 | 5,300 | 5,200 | 5,260 | -60 | -1.1% | 789,400 |
| 2018/03/27 | 5,250 | 5,320 | 5,220 | 5,320 | +90 | +1.7% | 847,500 |
| 2018/03/26 | 5,120 | 5,230 | 5,060 | 5,230 | +70 | +1.4% | 851,900 |
| 2018/03/23 | 5,330 | 5,360 | 5,140 | 5,160 | -370 | -6.7% | 1,566,100 |
| 2018/03/22 | 5,590 | 5,590 | 5,510 | 5,530 | -30 | -0.5% | 699,200 |
| 2018/03/20 | 5,510 | 5,590 | 5,430 | 5,560 | +30 | +0.5% | 779,000 |
| 2018/03/19 | 5,520 | 5,570 | 5,430 | 5,530 | -90 | -1.6% | 763,200 |
| 2018/03/16 | 5,610 | 5,650 | 5,570 | 5,620 | +70 | +1.3% | 640,700 |
| 2018/03/15 | 5,510 | 5,570 | 5,450 | 5,550 | +50 | +0.9% | 425,100 |
| 2018/03/14 | 5,510 | 5,550 | 5,450 | 5,500 | -110 | -2% | 785,900 |
| 2018/03/13 | 5,550 | 5,620 | 5,540 | 5,610 | +40 | +0.7% | 415,500 |
| 2018/03/12 | 5,710 | 5,750 | 5,530 | 5,570 | +10 | +0.2% | 637,000 |
| 2018/03/09 | 5,600 | 5,710 | 5,530 | 5,560 | ±0 | ±0% | 1,271,100 |
| 2018/03/08 | 5,560 | 5,580 | 5,520 | 5,560 | +10 | +0.2% | 711,100 |
| 2018/03/07 | 5,530 | 5,590 | 5,490 | 5,550 | ±0 | ±0% | 705,200 |
| 2018/03/06 | 5,550 | 5,590 | 5,510 | 5,550 | +100 | +1.8% | 481,900 |
| 2018/03/05 | 5,400 | 5,510 | 5,400 | 5,450 | +30 | +0.6% | 757,000 |
| 2018/03/02 | 5,460 | 5,490 | 5,370 | 5,420 | -200 | -3.6% | 1,001,700 |
| 2018/03/01 | 5,660 | 5,660 | 5,580 | 5,620 | -30 | -0.5% | 544,300 |
| 2018/02/28 | 5,670 | 5,730 | 5,650 | 5,650 | -70 | -1.2% | 548,400 |
| 2018/02/27 | 5,800 | 5,800 | 5,690 | 5,720 | -20 | -0.3% | 734,400 |
| 2018/02/26 | 5,730 | 5,780 | 5,680 | 5,740 | +90 | +1.6% | 404,400 |
| 2018/02/23 | 5,640 | 5,670 | 5,570 | 5,650 | +20 | +0.4% | 533,600 |
| 2018/02/22 | 5,680 | 5,690 | 5,600 | 5,630 | -110 | -1.9% | 636,400 |
| 2018/02/21 | 5,640 | 5,760 | 5,610 | 5,740 | +110 | +2% | 819,100 |
| 2018/02/20 | 5,630 | 5,660 | 5,600 | 5,630 | -40 | -0.7% | 458,400 |
| 2018/02/19 | 5,600 | 5,680 | 5,560 | 5,670 | +130 | +2.3% | 509,300 |
| 2018/02/16 | 5,500 | 5,580 | 5,450 | 5,540 | +60 | +1.1% | 510,100 |
| 2018/02/15 | 5,420 | 5,490 | 5,380 | 5,480 | +100 | +1.9% | 630,200 |
| 2018/02/14 | 5,430 | 5,480 | 5,300 | 5,380 | -140 | -2.5% | 899,900 |
| 2018/02/13 | 5,680 | 5,700 | 5,490 | 5,520 | -80 | -1.4% | 1,006,500 |
| 2018/02/09 | 5,480 | 5,610 | 5,450 | 5,600 | -100 | -1.8% | 1,624,100 |
| 2018/02/08 | 5,690 | 5,730 | 5,590 | 5,700 | +210 | +3.8% | 1,146,700 |
| 2018/02/07 | 5,590 | 5,630 | 5,460 | 5,490 | ±0 | ±0% | 1,380,600 |
| 2018/02/06 | 5,590 | 5,610 | 5,350 | 5,490 | -300 | -5.2% | 2,077,900 |
| 2018/02/05 | 5,910 | 5,920 | 5,760 | 5,790 | -210 | -3.5% | 960,100 |
| 2018/02/02 | 6,000 | 6,040 | 5,930 | 6,000 | -90 | -1.5% | 805,000 |
| 2018/02/01 | 5,920 | 6,170 | 5,800 | 6,090 | -150 | -2.4% | 1,416,000 |
| 2018/01/31 | 6,210 | 6,300 | 6,170 | 6,240 | +120 | +2% | 768,500 |
| 2018/01/30 | 6,170 | 6,190 | 6,100 | 6,120 | -90 | -1.4% | 538,500 |
| 2018/01/29 | 6,250 | 6,280 | 6,190 | 6,210 | -10 | -0.2% | 473,800 |
| 2018/01/26 | 6,180 | 6,280 | 6,180 | 6,220 | +80 | +1.3% | 528,200 |
1801～
1850
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
