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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 4,750 | 4,760 | 4,705 | 4,735 | +10 | +0.2% | 667,000 |
| 2017/03/31 | 4,785 | 4,790 | 4,715 | 4,725 | -60 | -1.3% | 820,900 |
| 2017/03/30 | 4,795 | 4,855 | 4,760 | 4,785 | -65 | -1.3% | 675,100 |
| 2017/03/29 | 4,870 | 4,890 | 4,790 | 4,850 | -40 | -0.8% | 826,500 |
| 2017/03/28 | 4,895 | 4,900 | 4,845 | 4,890 | +50 | +1% | 841,900 |
| 2017/03/27 | 4,955 | 4,955 | 4,825 | 4,840 | -140 | -2.8% | 1,004,000 |
| 2017/03/24 | 4,950 | 5,040 | 4,915 | 4,980 | +25 | +0.5% | 977,200 |
| 2017/03/23 | 5,040 | 5,040 | 4,920 | 4,955 | -25 | -0.5% | 681,200 |
| 2017/03/22 | 4,980 | 5,010 | 4,955 | 4,980 | -70 | -1.4% | 903,300 |
| 2017/03/21 | 4,935 | 5,060 | 4,930 | 5,050 | +40 | +0.8% | 565,700 |
| 2017/03/17 | 5,000 | 5,050 | 4,995 | 5,010 | -30 | -0.6% | 674,300 |
| 2017/03/16 | 4,975 | 5,040 | 4,935 | 5,040 | +30 | +0.6% | 587,500 |
| 2017/03/15 | 5,060 | 5,070 | 4,975 | 5,010 | -70 | -1.4% | 530,900 |
| 2017/03/14 | 5,060 | 5,110 | 5,030 | 5,080 | -10 | -0.2% | 584,600 |
| 2017/03/13 | 5,050 | 5,130 | 5,040 | 5,090 | +10 | +0.2% | 568,900 |
| 2017/03/10 | 4,990 | 5,120 | 4,980 | 5,080 | +160 | +3.3% | 1,793,200 |
| 2017/03/09 | 4,895 | 4,925 | 4,855 | 4,920 | +95 | +2% | 720,200 |
| 2017/03/08 | 4,895 | 4,900 | 4,805 | 4,825 | -80 | -1.6% | 911,300 |
| 2017/03/07 | 4,950 | 4,960 | 4,885 | 4,905 | -50 | -1% | 776,200 |
| 2017/03/06 | 4,960 | 4,990 | 4,945 | 4,955 | +10 | +0.2% | 503,600 |
| 2017/03/03 | 4,970 | 5,000 | 4,905 | 4,945 | -25 | -0.5% | 988,000 |
| 2017/03/02 | 4,850 | 4,980 | 4,815 | 4,970 | +165 | +3.4% | 1,564,500 |
| 2017/03/01 | 4,795 | 4,860 | 4,765 | 4,805 | +65 | +1.4% | 1,128,500 |
| 2017/02/28 | 4,760 | 4,775 | 4,725 | 4,740 | +5 | +0.1% | 823,000 |
| 2017/02/27 | 4,705 | 4,755 | 4,690 | 4,735 | +15 | +0.3% | 895,900 |
| 2017/02/24 | 4,650 | 4,720 | 4,630 | 4,720 | +40 | +0.9% | 557,300 |
| 2017/02/23 | 4,635 | 4,685 | 4,605 | 4,680 | +50 | +1.1% | 462,200 |
| 2017/02/22 | 4,660 | 4,660 | 4,590 | 4,630 | -35 | -0.8% | 498,700 |
| 2017/02/21 | 4,625 | 4,665 | 4,595 | 4,665 | +60 | +1.3% | 474,300 |
| 2017/02/20 | 4,640 | 4,660 | 4,575 | 4,605 | -75 | -1.6% | 494,500 |
| 2017/02/17 | 4,635 | 4,685 | 4,605 | 4,680 | +15 | +0.3% | 481,900 |
| 2017/02/16 | 4,655 | 4,710 | 4,640 | 4,665 | -30 | -0.6% | 718,200 |
| 2017/02/15 | 4,710 | 4,745 | 4,690 | 4,695 | ±0 | ±0% | 761,200 |
| 2017/02/14 | 4,700 | 4,770 | 4,685 | 4,695 | +20 | +0.4% | 1,010,600 |
| 2017/02/13 | 4,705 | 4,720 | 4,660 | 4,675 | +15 | +0.3% | 937,700 |
| 2017/02/10 | 4,635 | 4,660 | 4,570 | 4,660 | +95 | +2.1% | 1,126,400 |
| 2017/02/09 | 4,430 | 4,590 | 4,420 | 4,565 | +110 | +2.5% | 1,229,700 |
| 2017/02/08 | 4,485 | 4,485 | 4,425 | 4,455 | -35 | -0.8% | 801,900 |
| 2017/02/07 | 4,525 | 4,540 | 4,475 | 4,490 | -75 | -1.6% | 870,100 |
| 2017/02/06 | 4,680 | 4,685 | 4,525 | 4,565 | -60 | -1.3% | 906,000 |
| 2017/02/03 | 4,635 | 4,730 | 4,600 | 4,625 | +35 | +0.8% | 1,231,200 |
| 2017/02/02 | 4,610 | 4,655 | 4,570 | 4,590 | -50 | -1.1% | 1,278,900 |
| 2017/02/01 | 4,745 | 4,750 | 4,530 | 4,640 | +120 | +2.7% | 2,041,300 |
| 2017/01/31 | 4,695 | 4,730 | 4,440 | 4,520 | -190 | -4% | 2,474,300 |
| 2017/01/30 | 4,710 | 4,730 | 4,640 | 4,710 | -25 | -0.5% | 838,700 |
| 2017/01/27 | 4,820 | 4,835 | 4,665 | 4,735 | -80 | -1.7% | 1,371,200 |
| 2017/01/26 | 4,655 | 4,815 | 4,645 | 4,815 | +195 | +4.2% | 1,724,800 |
| 2017/01/25 | 4,595 | 4,650 | 4,580 | 4,620 | +115 | +2.6% | 1,355,800 |
| 2017/01/24 | 4,510 | 4,540 | 4,495 | 4,505 | -35 | -0.8% | 1,042,000 |
| 2017/01/23 | 4,525 | 4,595 | 4,510 | 4,540 | -20 | -0.4% | 1,488,500 |
2051～
2100
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
