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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 4,225 | 4,310 | 4,210 | 4,310 | +45 | +1.1% | 1,113,300 |
| 2016/11/02 | 4,200 | 4,290 | 4,190 | 4,265 | +110 | +2.6% | 1,017,600 |
| 2016/11/01 | 4,160 | 4,175 | 4,120 | 4,155 | +10 | +0.2% | 864,700 |
| 2016/10/31 | 4,270 | 4,325 | 4,120 | 4,145 | -155 | -3.6% | 990,600 |
| 2016/10/28 | 4,165 | 4,310 | 4,145 | 4,300 | +105 | +2.5% | 1,528,300 |
| 2016/10/27 | 4,105 | 4,200 | 4,075 | 4,195 | +20 | +0.5% | 985,400 |
| 2016/10/26 | 4,210 | 4,235 | 4,140 | 4,175 | -5 | -0.1% | 917,200 |
| 2016/10/25 | 4,195 | 4,200 | 4,155 | 4,180 | +15 | +0.4% | 606,200 |
| 2016/10/24 | 4,115 | 4,185 | 4,085 | 4,165 | +85 | +2.1% | 577,700 |
| 2016/10/21 | 4,130 | 4,140 | 4,055 | 4,080 | -65 | -1.6% | 719,100 |
| 2016/10/20 | 4,120 | 4,165 | 4,095 | 4,145 | +20 | +0.5% | 852,200 |
| 2016/10/19 | 4,030 | 4,130 | 4,030 | 4,125 | +65 | +1.6% | 661,200 |
| 2016/10/18 | 4,050 | 4,070 | 4,010 | 4,060 | +70 | +1.8% | 800,900 |
| 2016/10/17 | 4,065 | 4,080 | 3,940 | 3,990 | -75 | -1.8% | 1,014,400 |
| 2016/10/14 | 4,135 | 4,155 | 4,035 | 4,065 | -30 | -0.7% | 1,752,800 |
| 2016/10/13 | 4,020 | 4,105 | 4,010 | 4,095 | +105 | +2.6% | 920,800 |
| 2016/10/12 | 4,030 | 4,040 | 3,990 | 3,990 | -65 | -1.6% | 648,500 |
| 2016/10/11 | 4,050 | 4,080 | 4,025 | 4,055 | +15 | +0.4% | 707,000 |
| 2016/10/07 | 4,040 | 4,060 | 3,985 | 4,040 | ±0 | ±0% | 641,900 |
| 2016/10/06 | 4,065 | 4,065 | 4,000 | 4,040 | +15 | +0.4% | 521,500 |
| 2016/10/05 | 4,035 | 4,045 | 3,990 | 4,025 | -15 | -0.4% | 710,800 |
| 2016/10/04 | 4,050 | 4,085 | 3,975 | 4,040 | +5 | +0.1% | 761,200 |
| 2016/10/03 | 3,950 | 4,085 | 3,935 | 4,035 | +140 | +3.6% | 1,054,200 |
| 2016/09/30 | 3,895 | 3,935 | 3,865 | 3,895 | ±0 | ±0% | 1,015,800 |
| 2016/09/29 | 3,865 | 3,965 | 3,835 | 3,895 | +40 | +1% | 940,800 |
| 2016/09/28 | 3,760 | 3,860 | 3,735 | 3,855 | +65 | +1.7% | 834,700 |
| 2016/09/27 | 3,695 | 3,800 | 3,680 | 3,790 | +75 | +2% | 930,300 |
| 2016/09/26 | 3,750 | 3,760 | 3,700 | 3,715 | -80 | -2.1% | 968,700 |
| 2016/09/23 | 3,755 | 3,820 | 3,710 | 3,795 | -5 | -0.1% | 1,108,900 |
| 2016/09/21 | 3,830 | 3,850 | 3,775 | 3,800 | -25 | -0.7% | 1,450,700 |
| 2016/09/20 | 3,800 | 3,865 | 3,760 | 3,825 | +35 | +0.9% | 772,100 |
| 2016/09/16 | 3,825 | 3,825 | 3,770 | 3,790 | -30 | -0.8% | 942,700 |
| 2016/09/15 | 3,810 | 3,845 | 3,795 | 3,820 | -5 | -0.1% | 767,800 |
| 2016/09/14 | 3,765 | 3,880 | 3,765 | 3,825 | +5 | +0.1% | 843,500 |
| 2016/09/13 | 3,800 | 3,855 | 3,790 | 3,820 | -25 | -0.7% | 763,600 |
| 2016/09/12 | 3,825 | 3,925 | 3,820 | 3,845 | +45 | +1.2% | 1,139,400 |
| 2016/09/09 | 3,855 | 3,880 | 3,790 | 3,800 | -40 | -1% | 1,360,500 |
| 2016/09/08 | 3,805 | 3,855 | 3,795 | 3,840 | +5 | +0.1% | 913,400 |
| 2016/09/07 | 3,695 | 3,850 | 3,680 | 3,835 | +90 | +2.4% | 1,331,900 |
| 2016/09/06 | 3,625 | 3,765 | 3,625 | 3,745 | +135 | +3.7% | 982,200 |
| 2016/09/05 | 3,700 | 3,715 | 3,595 | 3,610 | -105 | -2.8% | 770,000 |
| 2016/09/02 | 3,700 | 3,740 | 3,685 | 3,715 | +35 | +1% | 932,600 |
| 2016/09/01 | 3,655 | 3,685 | 3,610 | 3,680 | +25 | +0.7% | 832,200 |
| 2016/08/31 | 3,670 | 3,680 | 3,625 | 3,655 | -5 | -0.1% | 570,600 |
| 2016/08/30 | 3,660 | 3,670 | 3,620 | 3,660 | ±0 | ±0% | 587,700 |
| 2016/08/29 | 3,680 | 3,710 | 3,615 | 3,660 | +5 | +0.1% | 797,700 |
| 2016/08/26 | 3,665 | 3,685 | 3,595 | 3,655 | +5 | +0.1% | 1,118,600 |
| 2016/08/25 | 3,680 | 3,695 | 3,635 | 3,650 | -30 | -0.8% | 1,071,400 |
| 2016/08/24 | 3,650 | 3,690 | 3,635 | 3,680 | +25 | +0.7% | 694,600 |
| 2016/08/23 | 3,630 | 3,720 | 3,625 | 3,655 | ±0 | ±0% | 702,300 |
2151～
2200
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
