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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 1,384 | 1,391 | 1,352 | 1,352 | -57 | -4% | 882,600 |
| 2010/08/30 | 1,395 | 1,430 | 1,393 | 1,409 | +50 | +3.7% | 779,900 |
| 2010/08/27 | 1,338 | 1,365 | 1,329 | 1,359 | +4 | +0.3% | 683,600 |
| 2010/08/26 | 1,361 | 1,363 | 1,342 | 1,355 | +12 | +0.9% | 710,700 |
| 2010/08/25 | 1,390 | 1,398 | 1,332 | 1,343 | -46 | -3.3% | 1,167,800 |
| 2010/08/24 | 1,390 | 1,404 | 1,380 | 1,389 | -15 | -1.1% | 626,100 |
| 2010/08/23 | 1,388 | 1,416 | 1,384 | 1,404 | +18 | +1.3% | 669,300 |
| 2010/08/20 | 1,392 | 1,408 | 1,380 | 1,386 | -40 | -2.8% | 813,000 |
| 2010/08/19 | 1,400 | 1,434 | 1,397 | 1,426 | +36 | +2.6% | 1,164,400 |
| 2010/08/18 | 1,367 | 1,395 | 1,356 | 1,390 | +49 | +3.7% | 1,119,200 |
| 2010/08/17 | 1,314 | 1,347 | 1,304 | 1,341 | +27 | +2.1% | 1,048,700 |
| 2010/08/16 | 1,308 | 1,324 | 1,300 | 1,314 | -8 | -0.6% | 536,700 |
| 2010/08/13 | 1,300 | 1,330 | 1,296 | 1,322 | +16 | +1.2% | 1,082,000 |
| 2010/08/12 | 1,311 | 1,321 | 1,289 | 1,306 | -20 | -1.5% | 665,200 |
| 2010/08/11 | 1,351 | 1,364 | 1,324 | 1,326 | -49 | -3.6% | 624,200 |
| 2010/08/10 | 1,390 | 1,396 | 1,371 | 1,375 | -13 | -0.9% | 428,000 |
| 2010/08/09 | 1,366 | 1,389 | 1,365 | 1,388 | +7 | +0.5% | 510,400 |
| 2010/08/06 | 1,387 | 1,394 | 1,373 | 1,381 | -33 | -2.3% | 740,600 |
| 2010/08/05 | 1,390 | 1,414 | 1,386 | 1,414 | +58 | +4.3% | 1,065,700 |
| 2010/08/04 | 1,359 | 1,360 | 1,343 | 1,356 | -7 | -0.5% | 719,500 |
| 2010/08/03 | 1,359 | 1,367 | 1,345 | 1,363 | +26 | +1.9% | 640,500 |
| 2010/08/02 | 1,333 | 1,356 | 1,333 | 1,337 | +5 | +0.4% | 385,500 |
| 2010/07/30 | 1,350 | 1,351 | 1,328 | 1,332 | -30 | -2.2% | 625,200 |
| 2010/07/29 | 1,369 | 1,378 | 1,355 | 1,362 | -23 | -1.7% | 371,200 |
| 2010/07/28 | 1,376 | 1,396 | 1,375 | 1,385 | +31 | +2.3% | 696,900 |
| 2010/07/27 | 1,362 | 1,362 | 1,347 | 1,354 | -7 | -0.5% | 304,800 |
| 2010/07/26 | 1,378 | 1,378 | 1,360 | 1,361 | +3 | +0.2% | 311,400 |
| 2010/07/23 | 1,361 | 1,369 | 1,348 | 1,358 | +32 | +2.4% | 605,600 |
| 2010/07/22 | 1,331 | 1,341 | 1,321 | 1,326 | -7 | -0.5% | 646,400 |
| 2010/07/21 | 1,349 | 1,353 | 1,329 | 1,333 | +4 | +0.3% | 532,700 |
| 2010/07/20 | 1,341 | 1,349 | 1,325 | 1,329 | -28 | -2.1% | 850,700 |
| 2010/07/16 | 1,380 | 1,401 | 1,354 | 1,357 | -38 | -2.7% | 834,800 |
| 2010/07/15 | 1,400 | 1,406 | 1,393 | 1,395 | -12 | -0.9% | 753,000 |
| 2010/07/14 | 1,399 | 1,416 | 1,389 | 1,407 | +38 | +2.8% | 715,400 |
| 2010/07/13 | 1,389 | 1,389 | 1,366 | 1,369 | -9 | -0.7% | 449,000 |
| 2010/07/12 | 1,380 | 1,391 | 1,369 | 1,378 | -12 | -0.9% | 694,800 |
| 2010/07/09 | 1,414 | 1,418 | 1,387 | 1,390 | -1 | -0.1% | 1,034,300 |
| 2010/07/08 | 1,394 | 1,399 | 1,384 | 1,391 | +27 | +2% | 598,900 |
| 2010/07/07 | 1,372 | 1,374 | 1,353 | 1,364 | -17 | -1.2% | 809,000 |
| 2010/07/06 | 1,370 | 1,388 | 1,354 | 1,381 | -3 | -0.2% | 696,000 |
| 2010/07/05 | 1,378 | 1,396 | 1,375 | 1,384 | +18 | +1.3% | 767,500 |
| 2010/07/02 | 1,383 | 1,387 | 1,354 | 1,366 | -3 | -0.2% | 1,100,400 |
| 2010/07/01 | 1,377 | 1,386 | 1,361 | 1,369 | -14 | -1% | 1,125,400 |
| 2010/06/30 | 1,388 | 1,399 | 1,380 | 1,383 | -35 | -2.5% | 1,119,500 |
| 2010/06/29 | 1,460 | 1,466 | 1,416 | 1,418 | -32 | -2.2% | 780,700 |
| 2010/06/28 | 1,461 | 1,477 | 1,448 | 1,450 | -5 | -0.3% | 656,700 |
| 2010/06/25 | 1,468 | 1,481 | 1,451 | 1,455 | -31 | -2.1% | 835,700 |
| 2010/06/24 | 1,503 | 1,507 | 1,481 | 1,486 | -19 | -1.3% | 1,155,900 |
| 2010/06/23 | 1,551 | 1,551 | 1,504 | 1,505 | -58 | -3.7% | 1,251,300 |
| 2010/06/22 | 1,580 | 1,582 | 1,537 | 1,563 | -23 | -1.5% | 1,901,600 |
3651～
3700
件表示中 / 3754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 | 2,258,000円 | +2.0% | +1.9% | 0.74% | 40.81倍 | 6.35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 | 56,100円 | +9.5% | +9.1% | 1.25% | 22.81倍 | 1.29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 | 608,600円 | +5.9% | +12.6% | 1.22% | 33.51倍 | 8.03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 | 548,400円 | +10.0% | +8.4% | 1.35% | 34.46倍 | 5.56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 |
| ネクソン | 282,600円 | +4.0% | -18.9% | 1.06% | 21.49倍 | 2.21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
