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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 6,210 | 6,370 | 6,180 | 6,360 | +100 | +1.6% | 841,200 |
| 2017/06/14 | 6,130 | 6,290 | 6,130 | 6,260 | +50 | +0.8% | 615,000 |
| 2017/06/13 | 6,150 | 6,250 | 6,140 | 6,210 | +40 | +0.6% | 627,000 |
| 2017/06/12 | 6,110 | 6,180 | 5,970 | 6,170 | +10 | +0.2% | 828,600 |
| 2017/06/09 | 6,380 | 6,380 | 6,090 | 6,160 | -120 | -1.9% | 2,399,900 |
| 2017/06/08 | 6,050 | 6,280 | 6,000 | 6,280 | +240 | +4% | 2,038,900 |
| 2017/06/07 | 5,820 | 6,040 | 5,810 | 6,040 | +280 | +4.9% | 2,149,600 |
| 2017/06/06 | 5,680 | 5,810 | 5,660 | 5,760 | +100 | +1.8% | 1,431,200 |
| 2017/06/05 | 5,450 | 5,680 | 5,450 | 5,660 | +200 | +3.7% | 795,400 |
| 2017/06/02 | 5,510 | 5,530 | 5,430 | 5,460 | -50 | -0.9% | 893,200 |
| 2017/06/01 | 5,460 | 5,540 | 5,450 | 5,510 | +70 | +1.3% | 868,700 |
| 2017/05/31 | 5,380 | 5,460 | 5,370 | 5,440 | +60 | +1.1% | 2,324,200 |
| 2017/05/30 | 5,460 | 5,470 | 5,350 | 5,380 | -90 | -1.6% | 935,300 |
| 2017/05/29 | 5,400 | 5,490 | 5,360 | 5,470 | +60 | +1.1% | 798,100 |
| 2017/05/26 | 5,300 | 5,430 | 5,270 | 5,410 | +50 | +0.9% | 1,145,600 |
| 2017/05/25 | 5,280 | 5,440 | 5,280 | 5,360 | +180 | +3.5% | 1,859,100 |
| 2017/05/24 | 5,170 | 5,220 | 5,160 | 5,180 | +70 | +1.4% | 923,100 |
| 2017/05/23 | 5,110 | 5,140 | 5,070 | 5,110 | -20 | -0.4% | 428,600 |
| 2017/05/22 | 5,060 | 5,130 | 5,040 | 5,130 | +100 | +2% | 719,300 |
| 2017/05/19 | 5,070 | 5,090 | 4,990 | 5,030 | -40 | -0.8% | 960,600 |
| 2017/05/18 | 4,930 | 5,070 | 4,915 | 5,070 | +50 | +1% | 836,400 |
| 2017/05/17 | 5,020 | 5,150 | 5,010 | 5,020 | -20 | -0.4% | 1,314,300 |
| 2017/05/16 | 5,010 | 5,060 | 4,970 | 5,040 | ±0 | ±0% | 714,200 |
| 2017/05/15 | 4,975 | 5,070 | 4,935 | 5,040 | +20 | +0.4% | 759,300 |
| 2017/05/12 | 5,040 | 5,090 | 4,895 | 5,020 | ±0 | ±0% | 1,728,900 |
| 2017/05/11 | 4,960 | 5,080 | 4,860 | 5,020 | +60 | +1.2% | 1,523,200 |
| 2017/05/10 | 4,960 | 5,010 | 4,950 | 4,960 | +25 | +0.5% | 905,300 |
| 2017/05/09 | 4,885 | 4,960 | 4,875 | 4,935 | +85 | +1.8% | 998,600 |
| 2017/05/08 | 4,815 | 4,875 | 4,805 | 4,850 | +95 | +2% | 1,211,600 |
| 2017/05/02 | 4,705 | 4,770 | 4,700 | 4,755 | +50 | +1.1% | 710,200 |
| 2017/05/01 | 4,640 | 4,720 | 4,640 | 4,705 | +70 | +1.5% | 548,100 |
| 2017/04/28 | 4,650 | 4,680 | 4,620 | 4,635 | -25 | -0.5% | 805,800 |
| 2017/04/27 | 4,655 | 4,715 | 4,650 | 4,660 | +10 | +0.2% | 887,800 |
| 2017/04/26 | 4,570 | 4,655 | 4,565 | 4,650 | +80 | +1.8% | 725,500 |
| 2017/04/25 | 4,575 | 4,580 | 4,515 | 4,570 | +5 | +0.1% | 789,700 |
| 2017/04/24 | 4,570 | 4,595 | 4,550 | 4,565 | +65 | +1.4% | 803,300 |
| 2017/04/21 | 4,515 | 4,535 | 4,480 | 4,500 | +5 | +0.1% | 1,017,400 |
| 2017/04/20 | 4,520 | 4,550 | 4,470 | 4,495 | -50 | -1.1% | 716,500 |
| 2017/04/19 | 4,545 | 4,595 | 4,535 | 4,545 | ±0 | ±0% | 637,100 |
| 2017/04/18 | 4,580 | 4,600 | 4,510 | 4,545 | -20 | -0.4% | 476,900 |
| 2017/04/17 | 4,525 | 4,580 | 4,505 | 4,565 | +50 | +1.1% | 415,800 |
| 2017/04/14 | 4,650 | 4,650 | 4,500 | 4,515 | -65 | -1.4% | 1,022,700 |
| 2017/04/13 | 4,565 | 4,590 | 4,510 | 4,580 | +5 | +0.1% | 471,500 |
| 2017/04/12 | 4,645 | 4,660 | 4,535 | 4,575 | -115 | -2.5% | 835,600 |
| 2017/04/11 | 4,650 | 4,715 | 4,635 | 4,690 | ±0 | ±0% | 627,600 |
| 2017/04/10 | 4,705 | 4,730 | 4,655 | 4,690 | +40 | +0.9% | 544,900 |
| 2017/04/07 | 4,675 | 4,685 | 4,575 | 4,650 | ±0 | ±0% | 1,145,100 |
| 2017/04/06 | 4,670 | 4,710 | 4,630 | 4,650 | -50 | -1.1% | 856,100 |
| 2017/04/05 | 4,710 | 4,745 | 4,675 | 4,700 | +60 | +1.3% | 582,700 |
| 2017/04/04 | 4,710 | 4,715 | 4,615 | 4,640 | -95 | -2% | 963,300 |
2001～
2050
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
