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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 1,551 | 1,589 | 1,543 | 1,586 | +66 | +4.3% | 1,258,000 |
| 2010/06/18 | 1,523 | 1,531 | 1,508 | 1,520 | -4 | -0.3% | 970,700 |
| 2010/06/17 | 1,500 | 1,533 | 1,500 | 1,524 | +26 | +1.7% | 1,041,100 |
| 2010/06/16 | 1,503 | 1,508 | 1,486 | 1,498 | +18 | +1.2% | 840,600 |
| 2010/06/15 | 1,479 | 1,480 | 1,459 | 1,480 | +2 | +0.1% | 634,900 |
| 2010/06/14 | 1,477 | 1,503 | 1,474 | 1,478 | +28 | +1.9% | 700,000 |
| 2010/06/11 | 1,472 | 1,472 | 1,442 | 1,450 | +8 | +0.6% | 3,786,300 |
| 2010/06/10 | 1,418 | 1,448 | 1,417 | 1,442 | +17 | +1.2% | 743,700 |
| 2010/06/09 | 1,461 | 1,461 | 1,421 | 1,425 | -53 | -3.6% | 1,279,900 |
| 2010/06/08 | 1,460 | 1,491 | 1,460 | 1,478 | -9 | -0.6% | 758,500 |
| 2010/06/07 | 1,488 | 1,495 | 1,476 | 1,487 | -51 | -3.3% | 1,050,800 |
| 2010/06/04 | 1,582 | 1,593 | 1,533 | 1,538 | -9 | -0.6% | 1,373,200 |
| 2010/06/03 | 1,554 | 1,558 | 1,525 | 1,547 | +1 | +0.1% | 904,800 |
| 2010/06/02 | 1,530 | 1,571 | 1,518 | 1,546 | +25 | +1.6% | 1,411,900 |
| 2010/06/01 | 1,534 | 1,534 | 1,501 | 1,521 | -1 | -0.1% | 663,000 |
| 2010/05/31 | 1,505 | 1,531 | 1,500 | 1,522 | +8 | +0.5% | 635,200 |
| 2010/05/28 | 1,521 | 1,522 | 1,492 | 1,514 | +23 | +1.5% | 1,190,000 |
| 2010/05/27 | 1,462 | 1,492 | 1,459 | 1,491 | -1 | -0.1% | 923,100 |
| 2010/05/26 | 1,511 | 1,524 | 1,490 | 1,492 | +11 | +0.7% | 1,029,100 |
| 2010/05/25 | 1,510 | 1,511 | 1,471 | 1,481 | -54 | -3.5% | 1,542,600 |
| 2010/05/24 | 1,533 | 1,548 | 1,519 | 1,535 | -31 | -2% | 1,465,300 |
| 2010/05/21 | 1,580 | 1,595 | 1,563 | 1,566 | -65 | -4% | 1,235,200 |
| 2010/05/20 | 1,659 | 1,661 | 1,630 | 1,631 | -22 | -1.3% | 642,700 |
| 2010/05/19 | 1,605 | 1,657 | 1,602 | 1,653 | +13 | +0.8% | 1,198,200 |
| 2010/05/18 | 1,655 | 1,669 | 1,633 | 1,640 | +5 | +0.3% | 1,504,800 |
| 2010/05/17 | 1,623 | 1,639 | 1,608 | 1,635 | +7 | +0.4% | 1,371,800 |
| 2010/05/14 | 1,680 | 1,680 | 1,623 | 1,628 | -72 | -4.2% | 3,358,000 |
| 2010/05/13 | 1,737 | 1,746 | 1,690 | 1,700 | -4 | -0.2% | 1,177,100 |
| 2010/05/12 | 1,720 | 1,727 | 1,690 | 1,704 | -16 | -0.9% | 825,200 |
| 2010/05/11 | 1,736 | 1,774 | 1,715 | 1,720 | +13 | +0.8% | 1,247,600 |
| 2010/05/10 | 1,700 | 1,716 | 1,690 | 1,707 | +3 | +0.2% | 1,505,700 |
| 2010/05/07 | 1,675 | 1,706 | 1,671 | 1,704 | -74 | -4.2% | 1,643,900 |
| 2010/05/06 | 1,776 | 1,788 | 1,765 | 1,778 | -60 | -3.3% | 1,408,200 |
| 2010/04/30 | 1,849 | 1,854 | 1,836 | 1,838 | +25 | +1.4% | 677,800 |
| 2010/04/28 | 1,819 | 1,826 | 1,793 | 1,813 | -46 | -2.5% | 1,361,900 |
| 2010/04/27 | 1,866 | 1,871 | 1,847 | 1,859 | -8 | -0.4% | 611,100 |
| 2010/04/26 | 1,849 | 1,878 | 1,849 | 1,867 | +36 | +2% | 613,300 |
| 2010/04/23 | 1,826 | 1,838 | 1,813 | 1,831 | -13 | -0.7% | 896,500 |
| 2010/04/22 | 1,830 | 1,852 | 1,821 | 1,844 | -13 | -0.7% | 654,500 |
| 2010/04/21 | 1,855 | 1,864 | 1,830 | 1,857 | +40 | +2.2% | 826,900 |
| 2010/04/20 | 1,807 | 1,836 | 1,807 | 1,817 | +13 | +0.7% | 934,300 |
| 2010/04/19 | 1,802 | 1,820 | 1,790 | 1,804 | -117 | -6.1% | 2,125,300 |
| 2010/04/16 | 1,972 | 1,976 | 1,912 | 1,921 | -39 | -2% | 1,131,400 |
| 2010/04/15 | 1,933 | 1,967 | 1,915 | 1,960 | +62 | +3.3% | 1,347,700 |
| 2010/04/14 | 1,907 | 1,933 | 1,896 | 1,898 | -1 | -0.1% | 811,000 |
| 2010/04/13 | 1,876 | 1,913 | 1,871 | 1,899 | +20 | +1.1% | 952,900 |
| 2010/04/12 | 1,840 | 1,894 | 1,839 | 1,879 | +64 | +3.5% | 805,400 |
| 2010/04/09 | 1,835 | 1,846 | 1,806 | 1,815 | -31 | -1.7% | 2,071,200 |
| 2010/04/08 | 1,829 | 1,856 | 1,829 | 1,846 | -12 | -0.6% | 687,600 |
| 2010/04/07 | 1,858 | 1,873 | 1,846 | 1,858 | ±0 | ±0% | 577,500 |
3401～
3450
件表示中 / 3454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 | 1,085,000円 | +5.5% | +2.2% | 1.22% | 24.72倍 | 3.44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 |
| オービック | 2,096,000円 | +10.1% | +8.4% | 1.53% | 29.26倍 | 4.62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 | 1,198,000円 | +4.2% | +6.1% | 1.38% | 27.81倍 | 9.44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 |
| カプコン | 268,000円 | +8.3% | +6.0% | 1.34% | 24.37倍 | 5.75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 |
| 光通信 | 2,542,000円 | -6.5% | +41.8% | 2.29% | 9.18倍 | 1.69倍 |
|
携帯電話、事務機から宅配水、電力に軸足。自社商材が大半。上場株に積極投資。四半期配当 |
市場注目の銘柄
チャート関連のコラム
