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 |
|---|---|---|---|---|---|---|---|
| 2010/06/02 | 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 |
| 2010/04/06 | 1,871 | 1,875 | 1,839 | 1,858 | +2 | +0.1% | 715,500 |
| 2010/04/05 | 1,842 | 1,862 | 1,836 | 1,856 | +36 | +2% | 602,800 |
| 2010/04/02 | 1,802 | 1,828 | 1,801 | 1,820 | -3 | -0.2% | 609,200 |
| 2010/04/01 | 1,805 | 1,833 | 1,780 | 1,823 | - | - | 1,588,300 |
3651～
3691
件表示中 / 3691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 | 2,065,500円 | +14.3% | +20.9% | 0.75% | 40.00倍 | 6.22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 | 52,800円 | +6.6% | +21.1% | 1.33% | 28.94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 | 546,500円 | +5.9% | +12.6% | 1.35% | 30.06倍 | 7.20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 | 502,500円 | +10.0% | +8.4% | 1.47% | 31.58倍 | 5.10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 | 415,000円 | +11.3% | +10.4% | 0.96% | 35.86倍 | 8.72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
