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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 6,150 | 6,250 | 5,970 | 6,070 | -90 | -1.5% | 1,337,800 |
| 2017/11/08 | 6,110 | 6,170 | 6,070 | 6,160 | -50 | -0.8% | 712,600 |
| 2017/11/07 | 6,030 | 6,210 | 5,980 | 6,210 | +230 | +3.8% | 1,190,300 |
| 2017/11/06 | 6,030 | 6,050 | 5,940 | 5,980 | -10 | -0.2% | 772,500 |
| 2017/11/02 | 5,960 | 6,020 | 5,850 | 5,990 | +120 | +2% | 1,369,000 |
| 2017/11/01 | 5,600 | 5,900 | 5,590 | 5,870 | +370 | +6.7% | 1,787,400 |
| 2017/10/31 | 5,460 | 5,500 | 5,420 | 5,500 | ±0 | ±0% | 696,900 |
| 2017/10/30 | 5,540 | 5,590 | 5,490 | 5,500 | -10 | -0.2% | 1,129,200 |
| 2017/10/27 | 5,420 | 5,520 | 5,410 | 5,510 | +150 | +2.8% | 680,100 |
| 2017/10/26 | 5,400 | 5,430 | 5,320 | 5,360 | -70 | -1.3% | 692,900 |
| 2017/10/25 | 5,440 | 5,500 | 5,410 | 5,430 | +20 | +0.4% | 760,400 |
| 2017/10/24 | 5,370 | 5,450 | 5,360 | 5,410 | +100 | +1.9% | 549,000 |
| 2017/10/23 | 5,370 | 5,370 | 5,280 | 5,310 | +30 | +0.6% | 655,500 |
| 2017/10/20 | 5,280 | 5,310 | 5,260 | 5,280 | ±0 | ±0% | 581,900 |
| 2017/10/19 | 5,340 | 5,350 | 5,250 | 5,280 | -20 | -0.4% | 617,400 |
| 2017/10/18 | 5,410 | 5,420 | 5,290 | 5,300 | -120 | -2.2% | 716,800 |
| 2017/10/17 | 5,460 | 5,460 | 5,400 | 5,420 | -20 | -0.4% | 541,300 |
| 2017/10/16 | 5,360 | 5,450 | 5,350 | 5,440 | +70 | +1.3% | 562,600 |
| 2017/10/13 | 5,290 | 5,380 | 5,260 | 5,370 | +50 | +0.9% | 1,277,100 |
| 2017/10/12 | 5,360 | 5,380 | 5,320 | 5,320 | -40 | -0.7% | 531,000 |
| 2017/10/11 | 5,360 | 5,390 | 5,330 | 5,360 | -30 | -0.6% | 389,800 |
| 2017/10/10 | 5,380 | 5,450 | 5,360 | 5,390 | +30 | +0.6% | 592,300 |
| 2017/10/06 | 5,420 | 5,420 | 5,340 | 5,360 | -20 | -0.4% | 630,100 |
| 2017/10/05 | 5,420 | 5,430 | 5,370 | 5,380 | -30 | -0.6% | 518,600 |
| 2017/10/04 | 5,500 | 5,560 | 5,400 | 5,410 | -90 | -1.6% | 759,300 |
| 2017/10/03 | 5,430 | 5,530 | 5,430 | 5,500 | +90 | +1.7% | 733,800 |
| 2017/10/02 | 5,430 | 5,520 | 5,400 | 5,410 | ±0 | ±0% | 583,400 |
| 2017/09/29 | 5,390 | 5,440 | 5,340 | 5,410 | -10 | -0.2% | 946,700 |
| 2017/09/28 | 5,330 | 5,460 | 5,330 | 5,420 | +70 | +1.3% | 1,122,100 |
| 2017/09/27 | 5,380 | 5,410 | 5,320 | 5,350 | -30 | -0.6% | 476,200 |
| 2017/09/26 | 5,450 | 5,460 | 5,360 | 5,380 | -100 | -1.8% | 711,700 |
| 2017/09/25 | 5,530 | 5,530 | 5,460 | 5,480 | -30 | -0.5% | 552,500 |
| 2017/09/22 | 5,500 | 5,530 | 5,440 | 5,510 | +80 | +1.5% | 975,400 |
| 2017/09/21 | 5,460 | 5,500 | 5,390 | 5,430 | +20 | +0.4% | 827,100 |
| 2017/09/20 | 5,580 | 5,600 | 5,350 | 5,410 | -220 | -3.9% | 1,313,100 |
| 2017/09/19 | 5,570 | 5,650 | 5,560 | 5,630 | +110 | +2% | 696,100 |
| 2017/09/15 | 5,570 | 5,590 | 5,470 | 5,520 | -40 | -0.7% | 1,172,100 |
| 2017/09/14 | 5,690 | 5,690 | 5,560 | 5,560 | -190 | -3.3% | 673,000 |
| 2017/09/13 | 5,690 | 5,790 | 5,660 | 5,750 | +100 | +1.8% | 444,700 |
| 2017/09/12 | 5,590 | 5,670 | 5,550 | 5,650 | +80 | +1.4% | 596,700 |
| 2017/09/11 | 5,510 | 5,580 | 5,490 | 5,570 | +70 | +1.3% | 539,700 |
| 2017/09/08 | 5,520 | 5,570 | 5,480 | 5,500 | -90 | -1.6% | 1,457,100 |
| 2017/09/07 | 5,580 | 5,640 | 5,520 | 5,590 | -20 | -0.4% | 562,900 |
| 2017/09/06 | 5,570 | 5,630 | 5,540 | 5,610 | -10 | -0.2% | 811,900 |
| 2017/09/05 | 5,730 | 5,740 | 5,580 | 5,620 | -100 | -1.7% | 676,800 |
| 2017/09/04 | 5,830 | 5,840 | 5,710 | 5,720 | -150 | -2.6% | 561,100 |
| 2017/09/01 | 5,770 | 5,920 | 5,770 | 5,870 | +140 | +2.4% | 701,300 |
| 2017/08/31 | 5,750 | 5,770 | 5,690 | 5,730 | -60 | -1% | 613,100 |
| 2017/08/30 | 5,770 | 5,810 | 5,710 | 5,790 | +20 | +0.3% | 1,258,800 |
| 2017/08/29 | 5,900 | 5,900 | 5,710 | 5,770 | -120 | -2% | 926,300 |
1901～
1950
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
