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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 2,381 | 2,465 | 2,377 | 2,448 | +86 | +3.6% | 885,200 |
| 2025/04/28 | 2,350 | 2,378 | 2,338 | 2,362 | +29.5 | +1.3% | 492,000 |
| 2025/04/25 | 2,327 | 2,343 | 2,296.5 | 2,332.5 | +13 | +0.6% | 415,500 |
| 2025/04/24 | 2,350 | 2,354.5 | 2,302 | 2,319.5 | -37 | -1.6% | 482,200 |
| 2025/04/23 | 2,379 | 2,404 | 2,356.5 | 2,356.5 | +14 | +0.6% | 505,800 |
| 2025/04/22 | 2,345 | 2,359.5 | 2,334.5 | 2,342.5 | -6 | -0.3% | 368,900 |
| 2025/04/21 | 2,364.5 | 2,390.5 | 2,332.5 | 2,348.5 | -36.5 | -1.5% | 785,800 |
| 2025/04/18 | 2,339 | 2,385 | 2,330 | 2,385 | +61 | +2.6% | 696,600 |
| 2025/04/17 | 2,325 | 2,337 | 2,312 | 2,324 | -1 | ±0% | 332,100 |
| 2025/04/16 | 2,296 | 2,330 | 2,277.5 | 2,325 | +27 | +1.2% | 483,500 |
| 2025/04/15 | 2,340 | 2,348.5 | 2,292.5 | 2,298 | -31 | -1.3% | 475,700 |
| 2025/04/14 | 2,292 | 2,344 | 2,289.5 | 2,329 | +55 | +2.4% | 718,500 |
| 2025/04/11 | 2,230 | 2,276.5 | 2,190 | 2,274 | -5.5 | -0.2% | 908,600 |
| 2025/04/10 | 2,192 | 2,282 | 2,149.5 | 2,279.5 | +232.5 | +11.4% | 1,251,000 |
| 2025/04/09 | 2,060 | 2,085 | 2,022 | 2,047 | -20.5 | -1% | 709,300 |
| 2025/04/08 | 2,052 | 2,111.5 | 2,039 | 2,067.5 | +65.5 | +3.3% | 758,000 |
| 2025/04/07 | 1,926.5 | 2,055.5 | 1,926.5 | 2,002 | -114.5 | -5.4% | 921,600 |
| 2025/04/04 | 2,122 | 2,166 | 2,092.5 | 2,116.5 | ±0 | ±0% | 1,177,900 |
| 2025/04/03 | 2,017 | 2,121.5 | 1,990 | 2,116.5 | +106.5 | +5.3% | 1,398,500 |
| 2025/04/02 | 1,990 | 2,018 | 1,972 | 2,010 | +36.5 | +1.8% | 368,900 |
| 2025/04/01 | 1,985.5 | 2,006 | 1,973.5 | 1,973.5 | +7 | +0.4% | 366,600 |
| 2025/03/31 | 1,984 | 1,993 | 1,956.5 | 1,966.5 | -67.5 | -3.3% | 495,400 |
| 2025/03/28 | 2,025 | 2,036 | 2,010 | 2,034 | -45 | -2.2% | 391,500 |
| 2025/03/27 | 2,069 | 2,093.5 | 2,051.5 | 2,079 | -22 | -1% | 726,000 |
| 2025/03/26 | 2,089 | 2,121 | 2,083.5 | 2,101 | +29 | +1.4% | 634,200 |
| 2025/03/25 | 2,059 | 2,078.5 | 2,057 | 2,072 | +21 | +1% | 318,900 |
| 2025/03/24 | 2,079 | 2,097.5 | 2,051 | 2,051 | -21.5 | -1% | 351,600 |
| 2025/03/21 | 2,045 | 2,077.5 | 2,027.5 | 2,072.5 | +45.5 | +2.2% | 469,300 |
| 2025/03/19 | 2,011 | 2,035 | 2,011 | 2,027 | +22 | +1.1% | 278,200 |
| 2025/03/18 | 2,007 | 2,022 | 1,989.5 | 2,005 | +17 | +0.9% | 406,900 |
| 2025/03/17 | 1,989.5 | 2,014 | 1,980.5 | 1,988 | +8 | +0.4% | 345,900 |
| 2025/03/14 | 1,983.5 | 2,007 | 1,977 | 1,980 | -0.5 | ±0% | 395,500 |
| 2025/03/13 | 1,979.5 | 2,002 | 1,975 | 1,980.5 | +3.5 | +0.2% | 388,400 |
| 2025/03/12 | 1,999 | 2,010 | 1,971.5 | 1,977 | -6.5 | -0.3% | 402,900 |
| 2025/03/11 | 1,950 | 1,990 | 1,914.5 | 1,983.5 | +11 | +0.6% | 710,000 |
| 2025/03/10 | 1,964 | 1,996 | 1,952.5 | 1,972.5 | -1 | -0.1% | 511,100 |
| 2025/03/07 | 2,038.5 | 2,046 | 1,973.5 | 1,973.5 | -91 | -4.4% | 762,600 |
| 2025/03/06 | 2,050 | 2,076 | 2,040 | 2,064.5 | +30.5 | +1.5% | 537,900 |
| 2025/03/05 | 2,030 | 2,048 | 2,002.5 | 2,034 | +14 | +0.7% | 636,000 |
| 2025/03/04 | 2,038 | 2,052 | 2,009 | 2,020 | -4 | -0.2% | 655,400 |
| 2025/03/03 | 2,049.5 | 2,049.5 | 1,999 | 2,024 | +2.5 | +0.1% | 438,300 |
| 2025/02/28 | 2,048.5 | 2,051 | 2,010.5 | 2,021.5 | -24 | -1.2% | 1,031,100 |
| 2025/02/27 | 2,040 | 2,047 | 2,021 | 2,045.5 | +28.5 | +1.4% | 513,400 |
| 2025/02/26 | 2,039 | 2,040 | 2,000.5 | 2,017 | -20 | -1% | 406,400 |
| 2025/02/25 | 2,030 | 2,051 | 2,020.5 | 2,037 | +7 | +0.3% | 434,900 |
| 2025/02/21 | 2,001 | 2,030 | 1,987.5 | 2,030 | +9.5 | +0.5% | 654,700 |
| 2025/02/20 | 2,071 | 2,082 | 2,011 | 2,020.5 | -69 | -3.3% | 528,300 |
| 2025/02/19 | 2,060 | 2,089.5 | 2,056 | 2,089.5 | +26.5 | +1.3% | 359,500 |
| 2025/02/18 | 2,045 | 2,073 | 2,035 | 2,063 | +18 | +0.9% | 358,300 |
| 2025/02/17 | 2,063 | 2,065.5 | 2,036.5 | 2,045 | -17 | -0.8% | 340,700 |
1～
50
件表示中 / 3690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 | 243,400円 | +6.4% | -12.6% | 1.97% | 25.62倍 | 4.50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 |
| ＴＩＳ | 419,300円 | +1.1% | -3.0% | 1.62% | 21.74倍 | 3.05倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
| 日テレＨＤ | 328,300円 | +7.9% | +17.2% | 1.22% | 22.25倍 | 0.87倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| ＴＢＳＨＤ | 480,000円 | +2.5% | +9.2% | 1.42% | 17.86倍 | 0.75倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| 東映アニメ | 340,500円 | +1.5% | +4.0% | 0.91% | 35.70倍 | 5.04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 |
市場注目の銘柄
チャート関連のコラム
