コーエーテクモホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/14 | 1,686 | 1,692 | 1,625.5 | 1,629 | -51 | -3% | 1,294,000 |
2023/12/13 | 1,691 | 1,696 | 1,672.5 | 1,680 | -10 | -0.6% | 918,600 |
2023/12/12 | 1,732.5 | 1,734 | 1,681.5 | 1,690 | -21.5 | -1.3% | 1,012,700 |
2023/12/11 | 1,730 | 1,730 | 1,696 | 1,711.5 | -22 | -1.3% | 1,067,400 |
2023/12/08 | 1,728 | 1,756 | 1,718.5 | 1,733.5 | -12 | -0.7% | 1,409,100 |
2023/12/07 | 1,763 | 1,777.5 | 1,745.5 | 1,745.5 | -32 | -1.8% | 1,032,900 |
2023/12/06 | 1,783.5 | 1,793.5 | 1,770 | 1,777.5 | +9 | +0.5% | 652,000 |
2023/12/05 | 1,781.5 | 1,796 | 1,767.5 | 1,768.5 | -8.5 | -0.5% | 1,074,300 |
2023/12/04 | 1,770 | 1,784.5 | 1,754 | 1,777 | +7 | +0.4% | 1,065,000 |
2023/12/01 | 1,821 | 1,821 | 1,770 | 1,770 | -40.5 | -2.2% | 1,287,000 |
2023/11/30 | 1,845 | 1,848 | 1,796.5 | 1,810.5 | -21.5 | -1.2% | 2,258,200 |
2023/11/29 | 1,838.5 | 1,853.5 | 1,831 | 1,832 | -2 | -0.1% | 658,200 |
2023/11/28 | 1,841.5 | 1,846.5 | 1,818 | 1,834 | +1.5 | +0.1% | 851,400 |
2023/11/27 | 1,865 | 1,879 | 1,832.5 | 1,832.5 | -20.5 | -1.1% | 1,027,200 |
2023/11/24 | 1,913.5 | 1,913.5 | 1,853 | 1,853 | -34 | -1.8% | 872,800 |
2023/11/22 | 1,914 | 1,915 | 1,884 | 1,887 | -19 | -1% | 639,000 |
2023/11/21 | 1,900 | 1,914.5 | 1,879 | 1,906 | +36 | +1.9% | 791,000 |
2023/11/20 | 1,914.5 | 1,918 | 1,861 | 1,870 | -46 | -2.4% | 916,500 |
2023/11/17 | 1,935 | 1,938.5 | 1,912 | 1,916 | -9.5 | -0.5% | 700,100 |
2023/11/16 | 1,951 | 1,962.5 | 1,920.5 | 1,925.5 | -42.5 | -2.2% | 673,200 |
2023/11/15 | 1,962 | 1,969.5 | 1,945 | 1,968 | +46 | +2.4% | 656,300 |
2023/11/14 | 1,973 | 1,973 | 1,921 | 1,922 | -40.5 | -2.1% | 714,600 |
2023/11/13 | 1,972 | 1,975.5 | 1,955.5 | 1,962.5 | -5 | -0.3% | 639,100 |
2023/11/10 | 1,990 | 1,990 | 1,959 | 1,967.5 | -39.5 | -2% | 653,900 |
2023/11/09 | 1,972.5 | 2,007 | 1,964 | 2,007 | +36.5 | +1.9% | 536,200 |
2023/11/08 | 1,968 | 1,977.5 | 1,957 | 1,970.5 | +7 | +0.4% | 1,045,100 |
2023/11/07 | 1,957.5 | 1,975 | 1,950.5 | 1,963.5 | -2.5 | -0.1% | 924,700 |
2023/11/06 | 1,966.5 | 1,977 | 1,957.5 | 1,966 | +11 | +0.6% | 1,077,600 |
2023/11/02 | 1,955 | 1,970 | 1,947 | 1,955 | -1.5 | -0.1% | 821,400 |
2023/11/01 | 2,002 | 2,007 | 1,953 | 1,956.5 | -7.5 | -0.4% | 1,109,900 |
2023/10/31 | 1,878 | 1,969.5 | 1,876 | 1,964 | +52 | +2.7% | 1,526,200 |
2023/10/30 | 1,945.5 | 1,945.5 | 1,895 | 1,912 | -35.5 | -1.8% | 947,900 |
2023/10/27 | 1,942 | 1,953 | 1,922.5 | 1,947.5 | +9.5 | +0.5% | 514,900 |
2023/10/26 | 1,962 | 1,992 | 1,935.5 | 1,938 | -37 | -1.9% | 778,800 |
2023/10/25 | 2,024.5 | 2,026.5 | 1,971.5 | 1,975 | -36 | -1.8% | 827,700 |
2023/10/24 | 2,000 | 2,018 | 1,964.5 | 2,011 | -5 | -0.2% | 937,400 |
2023/10/23 | 2,010 | 2,025 | 2,000.5 | 2,016 | -10.5 | -0.5% | 490,200 |
2023/10/20 | 2,017 | 2,034 | 2,009 | 2,026.5 | -9.5 | -0.5% | 503,600 |
2023/10/19 | 2,030.5 | 2,054 | 2,028.5 | 2,036 | -22 | -1.1% | 336,000 |
2023/10/18 | 2,062.5 | 2,071 | 2,033 | 2,058 | -10 | -0.5% | 441,000 |
2023/10/17 | 2,075 | 2,082 | 2,059.5 | 2,068 | +19 | +0.9% | 316,000 |
2023/10/16 | 2,063.5 | 2,083.5 | 2,039 | 2,049 | -41 | -2% | 626,800 |
2023/10/13 | 2,095 | 2,103.5 | 2,087 | 2,090 | -11 | -0.5% | 356,300 |
2023/10/12 | 2,100 | 2,103 | 2,080.5 | 2,101 | -4 | -0.2% | 561,500 |
2023/10/11 | 2,121 | 2,135 | 2,086 | 2,105 | -14 | -0.7% | 406,800 |
2023/10/10 | 2,104 | 2,124 | 2,091 | 2,119 | +15 | +0.7% | 455,100 |
2023/10/06 | 2,100 | 2,120.5 | 2,086.5 | 2,104 | -3 | -0.1% | 538,000 |
2023/10/05 | 2,076.5 | 2,107 | 2,073.5 | 2,107 | +44.5 | +2.2% | 756,800 |
2023/10/04 | 2,070 | 2,104 | 2,060 | 2,062.5 | -37 | -1.8% | 711,600 |
2023/10/03 | 2,085 | 2,103.5 | 2,076 | 2,099.5 | +15.5 | +0.7% | 872,100 |
101~
150
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「コーエーテクモ」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 |
---|---|---|---|---|---|---|---|---|
コーエーテクモ | 141,500円 | +6.4% | -12.6% | 3.39% | 14.90倍 | 2.56倍 |
|
ゲームソフト中堅のコーエーとテクモが09年経営統合。オンラインゲーム含め海外展開強化へ |
OBC | 685,800円 | +14.4% | +12.7% | 1.31% | 33.18倍 | 3.46倍 |
|
通称OBC。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
東映アニメ | 240,800円 | -7.5% | -22.5% | 1.29% | 32.82倍 | 3.74倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
IIJ | 249,500円 | +13.0% | +0.2% | 1.38% | 22.17倍 | 3.51倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。MVNO大手 |
NSSOL | 490,000円 | +6.2% | +3.0% | 2.73% | 18.30倍 | 1.89倍 |
|
日本製鉄系SIで、同社依存度は約20%。製造、流通、金融系システム構築に強み。配当性向30% |
市場注目の銘柄
チャート関連のコラム