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 |
|---|---|---|---|---|---|---|---|
| 2013/04/10 | 1,823 | 1,846 | 1,816 | 1,840 | +18 | +1% | 1,708,000 |
| 2013/04/09 | 1,835 | 1,840 | 1,811 | 1,822 | +10 | +0.6% | 1,433,100 |
| 2013/04/08 | 1,798 | 1,817 | 1,774 | 1,812 | +71 | +4.1% | 2,259,300 |
| 2013/04/05 | 1,805 | 1,818 | 1,740 | 1,741 | -24 | -1.4% | 2,891,000 |
| 2013/04/04 | 1,761 | 1,766 | 1,723 | 1,765 | -15 | -0.8% | 2,529,100 |
| 2013/04/03 | 1,806 | 1,815 | 1,776 | 1,780 | -20 | -1.1% | 1,664,000 |
| 2013/04/02 | 1,820 | 1,821 | 1,794 | 1,800 | -36 | -2% | 1,754,700 |
| 2013/04/01 | 1,855 | 1,890 | 1,835 | 1,836 | -59 | -3.1% | 1,386,800 |
| 2013/03/29 | 1,899 | 1,899 | 1,873 | 1,895 | +20 | +1.1% | 753,300 |
| 2013/03/28 | 1,892 | 1,904 | 1,863 | 1,875 | -16 | -0.8% | 1,437,000 |
| 2013/03/27 | 1,886 | 1,903 | 1,866 | 1,891 | -59 | -3% | 1,377,800 |
| 2013/03/26 | 1,973 | 1,986 | 1,946 | 1,950 | -17 | -0.9% | 902,800 |
| 2013/03/25 | 1,909 | 1,971 | 1,903 | 1,967 | +72 | +3.8% | 1,364,600 |
| 2013/03/22 | 1,907 | 1,925 | 1,888 | 1,895 | -10 | -0.5% | 1,025,500 |
| 2013/03/21 | 1,896 | 1,916 | 1,892 | 1,905 | +14 | +0.7% | 777,000 |
| 2013/03/19 | 1,892 | 1,900 | 1,876 | 1,891 | +34 | +1.8% | 862,100 |
| 2013/03/18 | 1,870 | 1,873 | 1,853 | 1,857 | -22 | -1.2% | 1,267,600 |
| 2013/03/15 | 1,852 | 1,896 | 1,851 | 1,879 | +26 | +1.4% | 1,109,700 |
| 2013/03/14 | 1,859 | 1,860 | 1,844 | 1,853 | +4 | +0.2% | 956,800 |
| 2013/03/13 | 1,850 | 1,862 | 1,846 | 1,849 | -1 | -0.1% | 1,097,700 |
| 2013/03/12 | 1,852 | 1,872 | 1,845 | 1,850 | +4 | +0.2% | 1,780,400 |
| 2013/03/11 | 1,889 | 1,893 | 1,838 | 1,846 | -42 | -2.2% | 1,482,400 |
| 2013/03/08 | 1,902 | 1,926 | 1,881 | 1,888 | +23 | +1.2% | 4,579,300 |
| 2013/03/07 | 1,880 | 1,899 | 1,863 | 1,865 | -13 | -0.7% | 1,203,500 |
| 2013/03/06 | 1,890 | 1,891 | 1,855 | 1,878 | -26 | -1.4% | 936,200 |
| 2013/03/05 | 1,901 | 1,928 | 1,894 | 1,904 | +5 | +0.3% | 1,087,700 |
| 2013/03/04 | 1,846 | 1,910 | 1,843 | 1,899 | +77 | +4.2% | 1,680,400 |
| 2013/03/01 | 1,780 | 1,825 | 1,780 | 1,822 | +21 | +1.2% | 1,050,100 |
| 2013/02/28 | 1,792 | 1,806 | 1,782 | 1,801 | +17 | +1% | 1,264,300 |
| 2013/02/27 | 1,780 | 1,796 | 1,771 | 1,784 | +3 | +0.2% | 897,000 |
| 2013/02/26 | 1,785 | 1,801 | 1,776 | 1,781 | -63 | -3.4% | 1,538,400 |
| 2013/02/25 | 1,869 | 1,870 | 1,816 | 1,844 | +24 | +1.3% | 1,223,000 |
| 2013/02/22 | 1,770 | 1,822 | 1,763 | 1,820 | +51 | +2.9% | 1,345,700 |
| 2013/02/21 | 1,768 | 1,811 | 1,761 | 1,769 | -12 | -0.7% | 1,297,200 |
| 2013/02/20 | 1,804 | 1,805 | 1,775 | 1,781 | -3 | -0.2% | 1,027,500 |
| 2013/02/19 | 1,800 | 1,828 | 1,780 | 1,784 | -45 | -2.5% | 1,304,800 |
| 2013/02/18 | 1,806 | 1,835 | 1,791 | 1,829 | +41 | +2.3% | 1,251,500 |
| 2013/02/15 | 1,790 | 1,800 | 1,753 | 1,788 | -10 | -0.6% | 1,524,200 |
| 2013/02/14 | 1,807 | 1,825 | 1,792 | 1,798 | -18 | -1% | 1,089,000 |
| 2013/02/13 | 1,817 | 1,837 | 1,804 | 1,816 | -5 | -0.3% | 838,900 |
| 2013/02/12 | 1,853 | 1,863 | 1,807 | 1,821 | -31 | -1.7% | 1,724,100 |
| 2013/02/08 | 1,827 | 1,868 | 1,824 | 1,852 | -15 | -0.8% | 2,098,400 |
| 2013/02/07 | 1,920 | 1,940 | 1,822 | 1,867 | -53 | -2.8% | 3,984,100 |
| 2013/02/06 | 1,890 | 1,948 | 1,873 | 1,920 | +56 | +3% | 1,575,000 |
| 2013/02/05 | 1,893 | 1,907 | 1,852 | 1,864 | -48 | -2.5% | 1,668,900 |
| 2013/02/04 | 1,946 | 1,974 | 1,912 | 1,912 | -28 | -1.4% | 1,433,400 |
| 2013/02/01 | 1,939 | 1,969 | 1,936 | 1,940 | +5 | +0.3% | 1,225,500 |
| 2013/01/31 | 1,900 | 1,936 | 1,884 | 1,935 | +34 | +1.8% | 1,635,500 |
| 2013/01/30 | 1,857 | 1,912 | 1,853 | 1,901 | +45 | +2.4% | 1,646,200 |
| 2013/01/29 | 1,863 | 1,895 | 1,841 | 1,856 | -43 | -2.3% | 1,641,100 |
2951～
3000
件表示中 / 3694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 | 2,041,000円 | +14.3% | +20.9% | 0.76% | 39.52倍 | 6.15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 |
| ＬＩＮＥヤフー | 53,000円 | +9.5% | +9.1% | 1.32% | 22.20倍 | 1.26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 |
| ＮＲＩ | 560,800円 | +5.9% | +12.6% | 1.32% | 30.85倍 | 7.39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 |
| オービック | 518,700円 | +10.0% | +8.4% | 1.43% | 32.60倍 | 5.26倍 |
|
独立系ＳＩ。ＥＲＰ（統合業務ソフト）で中小・中堅向け首位、大企業向けも深耕。持分にＯＢＣ |
| 日本オラクル | 1,722,500円 | +6.3% | +5.9% | 1.07% | 36.75倍 | 16.24倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドのインフラ・ＥＲＰ等も。配当性向４割 |
市場注目の銘柄
チャート関連のコラム
