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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 4,525 | 4,595 | 4,525 | 4,560 | +10 | +0.2% | 824,700 |
| 2017/01/19 | 4,525 | 4,595 | 4,510 | 4,550 | +15 | +0.3% | 1,244,500 |
| 2017/01/18 | 4,465 | 4,575 | 4,465 | 4,535 | +100 | +2.3% | 1,318,100 |
| 2017/01/17 | 4,460 | 4,510 | 4,415 | 4,435 | -25 | -0.6% | 1,258,200 |
| 2017/01/16 | 4,535 | 4,540 | 4,425 | 4,460 | -70 | -1.5% | 1,349,200 |
| 2017/01/13 | 4,460 | 4,595 | 4,350 | 4,530 | ±0 | ±0% | 2,833,400 |
| 2017/01/12 | 4,620 | 4,655 | 4,485 | 4,530 | -205 | -4.3% | 2,820,000 |
| 2017/01/11 | 4,880 | 4,885 | 4,710 | 4,735 | -100 | -2.1% | 1,491,300 |
| 2017/01/10 | 4,910 | 4,920 | 4,740 | 4,835 | -105 | -2.1% | 1,467,700 |
| 2017/01/06 | 4,900 | 4,990 | 4,890 | 4,940 | +60 | +1.2% | 1,406,000 |
| 2017/01/05 | 4,900 | 4,905 | 4,820 | 4,880 | +20 | +0.4% | 1,331,600 |
| 2017/01/04 | 4,720 | 4,900 | 4,700 | 4,860 | +140 | +3% | 1,512,500 |
| 2016/12/30 | 4,740 | 4,800 | 4,695 | 4,720 | +45 | +1% | 1,305,200 |
| 2016/12/29 | 4,730 | 4,795 | 4,645 | 4,675 | -115 | -2.4% | 1,023,700 |
| 2016/12/28 | 4,655 | 4,840 | 4,640 | 4,790 | +175 | +3.8% | 1,130,000 |
| 2016/12/27 | 4,640 | 4,665 | 4,595 | 4,615 | -30 | -0.6% | 753,000 |
| 2016/12/26 | 4,505 | 4,705 | 4,470 | 4,645 | +155 | +3.5% | 1,460,200 |
| 2016/12/22 | 4,280 | 4,535 | 4,275 | 4,490 | +210 | +4.9% | 2,314,100 |
| 2016/12/21 | 4,210 | 4,345 | 4,200 | 4,280 | +70 | +1.7% | 1,561,500 |
| 2016/12/20 | 4,140 | 4,245 | 4,135 | 4,210 | +80 | +1.9% | 923,200 |
| 2016/12/19 | 4,115 | 4,145 | 4,090 | 4,130 | +10 | +0.2% | 599,400 |
| 2016/12/16 | 4,130 | 4,140 | 4,020 | 4,120 | +25 | +0.6% | 1,455,700 |
| 2016/12/15 | 4,175 | 4,180 | 4,060 | 4,095 | -30 | -0.7% | 1,164,800 |
| 2016/12/14 | 4,190 | 4,255 | 4,090 | 4,125 | -35 | -0.8% | 1,570,500 |
| 2016/12/13 | 4,115 | 4,170 | 4,065 | 4,160 | +45 | +1.1% | 1,048,500 |
| 2016/12/12 | 4,010 | 4,125 | 4,010 | 4,115 | +105 | +2.6% | 1,706,900 |
| 2016/12/09 | 3,910 | 4,075 | 3,860 | 4,010 | +205 | +5.4% | 3,555,300 |
| 2016/12/08 | 3,735 | 3,810 | 3,680 | 3,805 | +85 | +2.3% | 1,627,700 |
| 2016/12/07 | 3,810 | 3,830 | 3,715 | 3,720 | -95 | -2.5% | 1,262,900 |
| 2016/12/06 | 3,870 | 3,885 | 3,800 | 3,815 | +15 | +0.4% | 1,014,400 |
| 2016/12/05 | 3,830 | 3,835 | 3,750 | 3,800 | -45 | -1.2% | 1,108,500 |
| 2016/12/02 | 3,860 | 3,935 | 3,835 | 3,845 | -10 | -0.3% | 1,584,900 |
| 2016/12/01 | 3,930 | 3,955 | 3,845 | 3,855 | -15 | -0.4% | 1,725,600 |
| 2016/11/30 | 3,870 | 3,880 | 3,835 | 3,870 | +20 | +0.5% | 1,261,100 |
| 2016/11/29 | 3,890 | 3,900 | 3,845 | 3,850 | -55 | -1.4% | 1,224,600 |
| 2016/11/28 | 3,840 | 3,945 | 3,835 | 3,905 | +70 | +1.8% | 1,135,600 |
| 2016/11/25 | 3,915 | 3,925 | 3,820 | 3,835 | -70 | -1.8% | 1,272,400 |
| 2016/11/24 | 3,950 | 3,955 | 3,880 | 3,905 | -20 | -0.5% | 1,468,700 |
| 2016/11/22 | 3,805 | 3,945 | 3,775 | 3,925 | +135 | +3.6% | 2,086,400 |
| 2016/11/21 | 3,965 | 3,980 | 3,785 | 3,790 | -105 | -2.7% | 3,069,900 |
| 2016/11/18 | 4,230 | 4,230 | 3,870 | 3,895 | -290 | -6.9% | 3,897,900 |
| 2016/11/17 | 4,245 | 4,260 | 4,175 | 4,185 | -85 | -2% | 1,761,200 |
| 2016/11/16 | 4,285 | 4,310 | 4,240 | 4,270 | +15 | +0.4% | 944,200 |
| 2016/11/15 | 4,200 | 4,255 | 4,175 | 4,255 | ±0 | ±0% | 676,600 |
| 2016/11/14 | 4,070 | 4,280 | 4,065 | 4,255 | +190 | +4.7% | 1,145,700 |
| 2016/11/11 | 4,335 | 4,335 | 4,030 | 4,065 | -215 | -5% | 1,835,800 |
| 2016/11/10 | 4,240 | 4,295 | 4,185 | 4,280 | +180 | +4.4% | 957,100 |
| 2016/11/09 | 4,340 | 4,380 | 4,040 | 4,100 | -215 | -5% | 2,278,100 |
| 2016/11/08 | 4,385 | 4,390 | 4,270 | 4,315 | -70 | -1.6% | 1,061,700 |
| 2016/11/07 | 4,330 | 4,390 | 4,305 | 4,385 | +75 | +1.7% | 1,102,800 |
2101～
2150
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
