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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,000 | 2,038.5 | 1,985 | 2,032 | +44.5 | +2.2% | 563,000 |
| 2025/07/31 | 2,010 | 2,012.5 | 1,963 | 1,987.5 | -5.5 | -0.3% | 898,800 |
| 2025/07/30 | 2,006 | 2,014.5 | 1,966 | 1,993 | -8.5 | -0.4% | 958,100 |
| 2025/07/29 | 1,977 | 2,001.5 | 1,930.5 | 2,001.5 | -41 | -2% | 1,560,300 |
| 2025/07/28 | 2,060 | 2,076 | 2,038 | 2,042.5 | -42 | -2% | 630,700 |
| 2025/07/25 | 2,118 | 2,143.5 | 2,068 | 2,084.5 | -35.5 | -1.7% | 715,500 |
| 2025/07/24 | 2,100 | 2,126.5 | 2,086 | 2,120 | +32 | +1.5% | 582,900 |
| 2025/07/23 | 2,069 | 2,098.5 | 2,044.5 | 2,088 | +29.5 | +1.4% | 582,000 |
| 2025/07/22 | 2,080.5 | 2,093 | 2,048.5 | 2,058.5 | -18 | -0.9% | 548,800 |
| 2025/07/18 | 2,105 | 2,105 | 2,075 | 2,076.5 | -18 | -0.9% | 346,100 |
| 2025/07/17 | 2,070 | 2,095.5 | 2,065 | 2,094.5 | +25 | +1.2% | 427,100 |
| 2025/07/16 | 2,084 | 2,094.5 | 2,065.5 | 2,069.5 | +7 | +0.3% | 557,900 |
| 2025/07/15 | 2,115 | 2,115 | 2,060.5 | 2,062.5 | -28 | -1.3% | 413,000 |
| 2025/07/14 | 2,080 | 2,101 | 2,073.5 | 2,090.5 | -22 | -1% | 312,700 |
| 2025/07/11 | 2,114 | 2,147.5 | 2,102 | 2,112.5 | -0.5 | ±0% | 461,400 |
| 2025/07/10 | 2,149 | 2,163 | 2,097 | 2,113 | -23 | -1.1% | 682,800 |
| 2025/07/09 | 2,135.5 | 2,139 | 2,077.5 | 2,136 | +12 | +0.6% | 774,100 |
| 2025/07/08 | 2,190 | 2,198 | 2,120 | 2,124 | -34.5 | -1.6% | 691,000 |
| 2025/07/07 | 2,188.5 | 2,195.5 | 2,151.5 | 2,158.5 | -10 | -0.5% | 650,100 |
| 2025/07/04 | 2,190 | 2,205 | 2,154.5 | 2,168.5 | +6.5 | +0.3% | 834,800 |
| 2025/07/03 | 2,185.5 | 2,239.5 | 2,145 | 2,162 | -59.5 | -2.7% | 860,800 |
| 2025/07/02 | 2,300 | 2,316 | 2,221.5 | 2,221.5 | -85.5 | -3.7% | 699,300 |
| 2025/07/01 | 2,336 | 2,364.5 | 2,303.5 | 2,307 | -49 | -2.1% | 462,700 |
| 2025/06/30 | 2,356.5 | 2,395.5 | 2,356 | 2,356 | -3.5 | -0.1% | 500,200 |
| 2025/06/27 | 2,351.5 | 2,372 | 2,338.5 | 2,359.5 | +8 | +0.3% | 474,200 |
| 2025/06/26 | 2,323.5 | 2,367 | 2,322.5 | 2,351.5 | +14 | +0.6% | 511,700 |
| 2025/06/25 | 2,350 | 2,356.5 | 2,312.5 | 2,337.5 | -11 | -0.5% | 505,800 |
| 2025/06/24 | 2,349.5 | 2,356 | 2,302.5 | 2,348.5 | +14 | +0.6% | 549,500 |
| 2025/06/23 | 2,350 | 2,358.5 | 2,326.5 | 2,334.5 | -20 | -0.8% | 550,100 |
| 2025/06/20 | 2,368 | 2,407 | 2,354 | 2,354.5 | -18 | -0.8% | 2,560,700 |
| 2025/06/19 | 2,363 | 2,409.5 | 2,360.5 | 2,372.5 | -10 | -0.4% | 513,900 |
| 2025/06/18 | 2,335 | 2,407.5 | 2,334.5 | 2,382.5 | +46 | +2% | 552,700 |
| 2025/06/17 | 2,336.5 | 2,343 | 2,316.5 | 2,336.5 | -1.5 | -0.1% | 303,000 |
| 2025/06/16 | 2,312.5 | 2,338 | 2,301.5 | 2,338 | +20 | +0.9% | 552,000 |
| 2025/06/13 | 2,303 | 2,355 | 2,294 | 2,318 | +13.5 | +0.6% | 501,600 |
| 2025/06/12 | 2,278 | 2,312 | 2,272 | 2,304.5 | +24.5 | +1.1% | 425,600 |
| 2025/06/11 | 2,309 | 2,315 | 2,262.5 | 2,280 | -38.5 | -1.7% | 430,400 |
| 2025/06/10 | 2,316 | 2,335.5 | 2,299.5 | 2,318.5 | -3 | -0.1% | 423,400 |
| 2025/06/09 | 2,294 | 2,321.5 | 2,287.5 | 2,321.5 | +28.5 | +1.2% | 527,900 |
| 2025/06/06 | 2,310 | 2,327 | 2,281.5 | 2,293 | -19 | -0.8% | 440,100 |
| 2025/06/05 | 2,345 | 2,355 | 2,300.5 | 2,312 | -6.5 | -0.3% | 658,000 |
| 2025/06/04 | 2,322.5 | 2,331.5 | 2,304.5 | 2,318.5 | -8 | -0.3% | 547,200 |
| 2025/06/03 | 2,363 | 2,377 | 2,323.5 | 2,326.5 | -32 | -1.4% | 437,700 |
| 2025/06/02 | 2,373 | 2,383.5 | 2,338.5 | 2,358.5 | -33.5 | -1.4% | 363,900 |
| 2025/05/30 | 2,362 | 2,397.5 | 2,354 | 2,392 | -18 | -0.7% | 607,000 |
| 2025/05/29 | 2,411.5 | 2,435 | 2,400.5 | 2,410 | +7 | +0.3% | 486,400 |
| 2025/05/28 | 2,425 | 2,430 | 2,397.5 | 2,403 | -26 | -1.1% | 498,900 |
| 2025/05/27 | 2,430 | 2,445 | 2,420 | 2,429 | -16.5 | -0.7% | 451,300 |
| 2025/05/26 | 2,398 | 2,460 | 2,386 | 2,445.5 | +44.5 | +1.9% | 543,400 |
| 2025/05/23 | 2,394 | 2,407.5 | 2,352 | 2,401 | +1 | ±0% | 436,000 |
1～
50
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 | 203,200円 | +10.6% | -26.0% | 2.12% | 23.77倍 | 3.40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 |
| フジＨＤ | 358,900円 | -0.8% | - | 1.39% | 74.48倍 | 0.91倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| 東映アニメ | 326,000円 | -12.7% | -19.5% | 1.26% | 34.90倍 | 4.35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 |
| ＯＢＣ | 884,400円 | +10.0% | +8.5% | 1.20% | 38.32倍 | 4.18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 |
| ＧＭＯＰＧ | 860,300円 | +13.0% | +4.4% | 1.44% | 35.25倍 | 6.27倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
市場注目の銘柄
チャート関連のコラム
