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 |
|---|---|---|---|---|---|---|---|
| 2011/05/13 | 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 |
| 2011/03/28 | 1,487 | 1,487 | 1,449 | 1,469 | -40 | -2.7% | 1,548,300 |
| 2011/03/25 | 1,513 | 1,527 | 1,489 | 1,509 | +3 | +0.2% | 1,402,800 |
| 2011/03/24 | 1,520 | 1,534 | 1,499 | 1,506 | -5 | -0.3% | 866,800 |
| 2011/03/23 | 1,550 | 1,554 | 1,496 | 1,511 | -70 | -4.4% | 2,233,400 |
| 2011/03/22 | 1,522 | 1,595 | 1,522 | 1,581 | +103 | +7% | 2,552,200 |
| 2011/03/18 | 1,430 | 1,490 | 1,430 | 1,478 | +68 | +4.8% | 2,396,400 |
| 2011/03/17 | 1,336 | 1,457 | 1,320 | 1,410 | -16 | -1.1% | 3,393,500 |
| 2011/03/16 | 1,516 | 1,595 | 1,372 | 1,426 | +120 | +9.2% | 3,474,000 |
| 2011/03/15 | 1,530 | 1,570 | 1,293 | 1,306 | -304 | -18.9% | 3,652,700 |
| 2011/03/14 | 1,667 | 1,735 | 1,598 | 1,610 | -177 | -9.9% | 1,676,200 |
| 2011/03/11 | 1,772 | 1,815 | 1,772 | 1,787 | -16 | -0.9% | 3,666,800 |
| 2011/03/10 | 1,820 | 1,834 | 1,798 | 1,803 | -30 | -1.6% | 812,200 |
| 2011/03/09 | 1,850 | 1,863 | 1,822 | 1,833 | -2 | -0.1% | 1,231,300 |
| 2011/03/08 | 1,825 | 1,843 | 1,817 | 1,835 | +8 | +0.4% | 785,100 |
| 2011/03/07 | 1,818 | 1,875 | 1,813 | 1,827 | +15 | +0.8% | 2,110,000 |
| 2011/03/04 | 1,832 | 1,865 | 1,778 | 1,812 | +43 | +2.4% | 3,444,200 |
| 2011/03/03 | 1,704 | 1,776 | 1,701 | 1,769 | +70 | +4.1% | 1,726,500 |
| 2011/03/02 | 1,694 | 1,712 | 1,687 | 1,699 | -22 | -1.3% | 1,170,700 |
| 2011/03/01 | 1,722 | 1,729 | 1,703 | 1,721 | ±0 | ±0% | 1,073,400 |
| 2011/02/28 | 1,675 | 1,726 | 1,662 | 1,721 | +37 | +2.2% | 1,328,900 |
3451～
3500
件表示中 / 3722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 | 2,135,000円 | +2.0% | +1.9% | 0.78% | 38.59倍 | 6.01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 | 52,700円 | +9.5% | +9.1% | 1.33% | 22.08倍 | 1.25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 | 593,600円 | +5.9% | +12.6% | 1.25% | 32.66倍 | 7.82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 | 537,000円 | +10.0% | +8.4% | 1.38% | 33.75倍 | 5.45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 | 471,000円 | +12.0% | +6.7% | 0.85% | 38.63倍 | 8.71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
