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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 1,777 | 1,835 | 1,770 | 1,832 | +80 | +4.6% | 4,515,500 |
| 2011/06/09 | 1,735 | 1,755 | 1,704 | 1,752 | +16 | +0.9% | 1,455,200 |
| 2011/06/08 | 1,723 | 1,739 | 1,707 | 1,736 | +17 | +1% | 952,200 |
| 2011/06/07 | 1,719 | 1,739 | 1,692 | 1,719 | +11 | +0.6% | 1,062,600 |
| 2011/06/06 | 1,707 | 1,724 | 1,673 | 1,708 | -8 | -0.5% | 1,472,400 |
| 2011/06/03 | 1,746 | 1,783 | 1,715 | 1,716 | -37 | -2.1% | 2,078,900 |
| 2011/06/02 | 1,728 | 1,761 | 1,720 | 1,753 | -1 | -0.1% | 2,105,500 |
| 2011/06/01 | 1,691 | 1,755 | 1,679 | 1,754 | +73 | +4.3% | 2,702,900 |
| 2011/05/31 | 1,635 | 1,681 | 1,624 | 1,681 | +47 | +2.9% | 1,045,100 |
| 2011/05/30 | 1,629 | 1,648 | 1,612 | 1,634 | -7 | -0.4% | 841,600 |
| 2011/05/27 | 1,623 | 1,651 | 1,623 | 1,641 | -4 | -0.2% | 967,400 |
| 2011/05/26 | 1,631 | 1,663 | 1,622 | 1,645 | +56 | +3.5% | 1,883,800 |
| 2011/05/25 | 1,582 | 1,598 | 1,579 | 1,589 | +8 | +0.5% | 492,500 |
| 2011/05/24 | 1,575 | 1,590 | 1,564 | 1,581 | -3 | -0.2% | 747,900 |
| 2011/05/23 | 1,588 | 1,588 | 1,569 | 1,584 | +15 | +1% | 750,400 |
| 2011/05/20 | 1,567 | 1,583 | 1,551 | 1,569 | -4 | -0.3% | 494,900 |
| 2011/05/19 | 1,595 | 1,613 | 1,568 | 1,573 | -15 | -0.9% | 790,600 |
| 2011/05/18 | 1,570 | 1,602 | 1,560 | 1,588 | +21 | +1.3% | 725,800 |
| 2011/05/17 | 1,526 | 1,572 | 1,521 | 1,567 | +30 | +2% | 835,200 |
| 2011/05/16 | 1,523 | 1,557 | 1,521 | 1,537 | -14 | -0.9% | 922,400 |
| 2011/05/13 | 1,605 | 1,607 | 1,521 | 1,551 | -63 | -3.9% | 2,381,800 |
| 2011/05/12 | 1,617 | 1,637 | 1,594 | 1,614 | -33 | -2% | 1,266,500 |
| 2011/05/11 | 1,650 | 1,653 | 1,622 | 1,647 | +24 | +1.5% | 867,900 |
| 2011/05/10 | 1,620 | 1,648 | 1,608 | 1,623 | +7 | +0.4% | 758,200 |
| 2011/05/09 | 1,618 | 1,631 | 1,608 | 1,616 | -19 | -1.2% | 721,900 |
| 2011/05/06 | 1,600 | 1,638 | 1,589 | 1,635 | -19 | -1.1% | 1,464,700 |
| 2011/05/02 | 1,607 | 1,655 | 1,600 | 1,654 | +58 | +3.6% | 767,900 |
| 2011/04/28 | 1,583 | 1,604 | 1,559 | 1,596 | +22 | +1.4% | 1,090,000 |
| 2011/04/27 | 1,549 | 1,589 | 1,549 | 1,574 | +25 | +1.6% | 666,300 |
| 2011/04/26 | 1,564 | 1,564 | 1,527 | 1,549 | -26 | -1.7% | 839,900 |
| 2011/04/25 | 1,565 | 1,589 | 1,553 | 1,575 | +21 | +1.4% | 702,500 |
| 2011/04/22 | 1,551 | 1,575 | 1,533 | 1,554 | -6 | -0.4% | 602,800 |
| 2011/04/21 | 1,593 | 1,609 | 1,560 | 1,560 | -14 | -0.9% | 983,800 |
| 2011/04/20 | 1,546 | 1,583 | 1,535 | 1,574 | +42 | +2.7% | 945,800 |
| 2011/04/19 | 1,530 | 1,543 | 1,510 | 1,532 | -21 | -1.4% | 1,005,600 |
| 2011/04/18 | 1,517 | 1,571 | 1,501 | 1,553 | +52 | +3.5% | 2,545,000 |
| 2011/04/15 | 1,487 | 1,506 | 1,474 | 1,501 | +10 | +0.7% | 818,000 |
| 2011/04/14 | 1,465 | 1,494 | 1,460 | 1,491 | +9 | +0.6% | 877,100 |
| 2011/04/13 | 1,474 | 1,496 | 1,460 | 1,482 | +6 | +0.4% | 695,900 |
| 2011/04/12 | 1,503 | 1,509 | 1,467 | 1,476 | -54 | -3.5% | 1,008,800 |
| 2011/04/11 | 1,511 | 1,535 | 1,502 | 1,530 | +8 | +0.5% | 610,900 |
| 2011/04/08 | 1,492 | 1,537 | 1,462 | 1,522 | +35 | +2.4% | 2,238,700 |
| 2011/04/07 | 1,528 | 1,541 | 1,478 | 1,487 | -35 | -2.3% | 1,551,200 |
| 2011/04/06 | 1,555 | 1,565 | 1,521 | 1,522 | -6 | -0.4% | 890,900 |
| 2011/04/05 | 1,538 | 1,546 | 1,521 | 1,528 | -22 | -1.4% | 856,400 |
| 2011/04/04 | 1,538 | 1,568 | 1,523 | 1,550 | +29 | +1.9% | 1,189,600 |
| 2011/04/01 | 1,523 | 1,541 | 1,506 | 1,521 | -19 | -1.2% | 794,200 |
| 2011/03/31 | 1,521 | 1,543 | 1,492 | 1,540 | +33 | +2.2% | 1,373,500 |
| 2011/03/30 | 1,467 | 1,509 | 1,454 | 1,507 | +62 | +4.3% | 956,700 |
| 2011/03/29 | 1,434 | 1,465 | 1,432 | 1,445 | -24 | -1.6% | 1,912,100 |
3401～
3450
件表示中 / 3692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 | 2,076,000円 | +14.3% | +20.9% | 0.75% | 40.20倍 | 6.26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 | 53,300円 | +6.6% | +21.1% | 1.31% | 29.21倍 | 1.30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 | 549,200円 | +5.9% | +12.6% | 1.35% | 30.21倍 | 7.24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 | 506,200円 | +10.0% | +8.4% | 1.46% | 31.81倍 | 5.13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 |
| カプコン | 416,700円 | +11.3% | +10.4% | 0.96% | 36.01倍 | 8.76倍 |
|
家庭用ゲームソフト開発大手。アクション系軸に人気作品多数。ゲームのデジタル販売に注力 |
市場注目の銘柄
チャート関連のコラム
