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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 6,190 | 6,230 | 6,140 | 6,140 | -130 | -2.1% | 457,100 |
| 2018/01/24 | 6,290 | 6,330 | 6,250 | 6,270 | -100 | -1.6% | 408,400 |
| 2018/01/23 | 6,190 | 6,400 | 6,180 | 6,370 | +220 | +3.6% | 558,500 |
| 2018/01/22 | 6,220 | 6,240 | 6,130 | 6,150 | -70 | -1.1% | 332,300 |
| 2018/01/19 | 6,260 | 6,310 | 6,210 | 6,220 | -10 | -0.2% | 499,100 |
| 2018/01/18 | 6,410 | 6,450 | 6,180 | 6,230 | -80 | -1.3% | 905,500 |
| 2018/01/17 | 6,260 | 6,350 | 6,250 | 6,310 | -10 | -0.2% | 564,800 |
| 2018/01/16 | 6,250 | 6,330 | 6,230 | 6,320 | +100 | +1.6% | 338,600 |
| 2018/01/15 | 6,260 | 6,300 | 6,200 | 6,220 | -50 | -0.8% | 630,500 |
| 2018/01/12 | 6,350 | 6,370 | 6,240 | 6,270 | -110 | -1.7% | 908,200 |
| 2018/01/11 | 6,400 | 6,440 | 6,330 | 6,380 | +10 | +0.2% | 418,700 |
| 2018/01/10 | 6,410 | 6,430 | 6,370 | 6,370 | -100 | -1.5% | 322,400 |
| 2018/01/09 | 6,400 | 6,480 | 6,360 | 6,470 | +100 | +1.6% | 602,500 |
| 2018/01/05 | 6,400 | 6,410 | 6,310 | 6,370 | ±0 | ±0% | 494,200 |
| 2018/01/04 | 6,300 | 6,380 | 6,250 | 6,370 | +170 | +2.7% | 797,600 |
| 2017/12/29 | 6,270 | 6,280 | 6,190 | 6,200 | -50 | -0.8% | 315,000 |
| 2017/12/28 | 6,320 | 6,350 | 6,220 | 6,250 | -70 | -1.1% | 343,900 |
| 2017/12/27 | 6,300 | 6,340 | 6,270 | 6,320 | +10 | +0.2% | 344,800 |
| 2017/12/26 | 6,330 | 6,390 | 6,290 | 6,310 | -10 | -0.2% | 247,000 |
| 2017/12/25 | 6,300 | 6,360 | 6,280 | 6,320 | +20 | +0.3% | 187,400 |
| 2017/12/22 | 6,380 | 6,390 | 6,280 | 6,300 | -100 | -1.6% | 642,500 |
| 2017/12/21 | 6,350 | 6,420 | 6,290 | 6,400 | -20 | -0.3% | 482,500 |
| 2017/12/20 | 6,450 | 6,450 | 6,400 | 6,420 | ±0 | ±0% | 424,900 |
| 2017/12/19 | 6,500 | 6,530 | 6,420 | 6,420 | -140 | -2.1% | 558,000 |
| 2017/12/18 | 6,390 | 6,590 | 6,380 | 6,560 | +160 | +2.5% | 860,300 |
| 2017/12/15 | 6,310 | 6,460 | 6,310 | 6,400 | +30 | +0.5% | 937,500 |
| 2017/12/14 | 6,230 | 6,390 | 6,230 | 6,370 | +60 | +1% | 857,500 |
| 2017/12/13 | 6,220 | 6,340 | 6,190 | 6,310 | +140 | +2.3% | 938,500 |
| 2017/12/12 | 6,220 | 6,240 | 6,020 | 6,170 | -130 | -2.1% | 863,200 |
| 2017/12/11 | 6,100 | 6,300 | 6,050 | 6,300 | +230 | +3.8% | 884,500 |
| 2017/12/08 | 5,980 | 6,180 | 5,980 | 6,070 | +150 | +2.5% | 1,608,500 |
| 2017/12/07 | 5,920 | 5,940 | 5,870 | 5,920 | +40 | +0.7% | 860,200 |
| 2017/12/06 | 5,970 | 5,970 | 5,860 | 5,880 | -90 | -1.5% | 1,102,700 |
| 2017/12/05 | 5,930 | 5,990 | 5,810 | 5,970 | -60 | -1% | 963,300 |
| 2017/12/04 | 6,090 | 6,090 | 6,020 | 6,030 | -90 | -1.5% | 647,600 |
| 2017/12/01 | 5,990 | 6,150 | 5,970 | 6,120 | +190 | +3.2% | 1,096,000 |
| 2017/11/30 | 5,930 | 5,950 | 5,850 | 5,930 | +40 | +0.7% | 1,567,400 |
| 2017/11/29 | 5,870 | 5,930 | 5,830 | 5,890 | +90 | +1.6% | 754,000 |
| 2017/11/28 | 5,860 | 5,870 | 5,750 | 5,800 | -60 | -1% | 816,200 |
| 2017/11/27 | 5,850 | 5,860 | 5,800 | 5,860 | +90 | +1.6% | 542,400 |
| 2017/11/24 | 5,810 | 5,850 | 5,740 | 5,770 | -90 | -1.5% | 471,700 |
| 2017/11/22 | 5,860 | 5,900 | 5,830 | 5,860 | -30 | -0.5% | 524,700 |
| 2017/11/21 | 5,990 | 5,990 | 5,870 | 5,890 | -50 | -0.8% | 537,900 |
| 2017/11/20 | 5,920 | 6,010 | 5,910 | 5,940 | -50 | -0.8% | 487,000 |
| 2017/11/17 | 6,050 | 6,140 | 5,950 | 5,990 | +40 | +0.7% | 986,600 |
| 2017/11/16 | 5,770 | 5,970 | 5,740 | 5,950 | +190 | +3.3% | 819,400 |
| 2017/11/15 | 5,810 | 5,860 | 5,730 | 5,760 | -120 | -2% | 1,081,800 |
| 2017/11/14 | 5,850 | 5,970 | 5,830 | 5,880 | +50 | +0.9% | 853,900 |
| 2017/11/13 | 5,850 | 5,920 | 5,820 | 5,830 | -60 | -1% | 693,400 |
| 2017/11/10 | 5,950 | 5,960 | 5,850 | 5,890 | -180 | -3% | 1,434,400 |
1851～
1900
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
