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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,969 | 1,984 | 1,957 | 1,960.5 | -16.5 | -0.8% | 1,846,000 |
| 2025/09/16 | 2,008.5 | 2,019 | 1,950.5 | 1,977 | +76 | +4% | 2,992,100 |
| 2025/09/12 | 1,879 | 1,901 | 1,860 | 1,901 | +31 | +1.7% | 3,798,500 |
| 2025/09/11 | 1,897 | 1,909 | 1,850 | 1,870 | -14.5 | -0.8% | 6,049,700 |
| 2025/09/10 | 1,893.5 | 1,923.5 | 1,862.5 | 1,884.5 | -29.5 | -1.5% | 5,110,700 |
| 2025/09/09 | 1,910 | 1,939.5 | 1,909 | 1,914 | +1.5 | +0.1% | 1,310,600 |
| 2025/09/08 | 1,900 | 1,930 | 1,898 | 1,912.5 | +11 | +0.6% | 1,134,000 |
| 2025/09/05 | 1,912.5 | 1,924 | 1,893.5 | 1,901.5 | -16.5 | -0.9% | 1,143,100 |
| 2025/09/04 | 1,923 | 1,951 | 1,888 | 1,918 | -12 | -0.6% | 1,455,200 |
| 2025/09/03 | 1,849.5 | 1,960 | 1,848.5 | 1,930 | +40.5 | +2.1% | 3,891,800 |
| 2025/09/02 | 1,922 | 1,924.5 | 1,883 | 1,889.5 | -27 | -1.4% | 574,300 |
| 2025/09/01 | 1,930 | 1,938.5 | 1,904.5 | 1,916.5 | -23 | -1.2% | 504,500 |
| 2025/08/29 | 1,954 | 1,965.5 | 1,934 | 1,939.5 | -29 | -1.5% | 508,800 |
| 2025/08/28 | 1,966 | 1,982.5 | 1,955 | 1,968.5 | -10 | -0.5% | 453,400 |
| 2025/08/27 | 1,998.5 | 2,014.5 | 1,968 | 1,978.5 | -41 | -2% | 589,900 |
| 2025/08/26 | 2,045 | 2,050 | 2,016 | 2,019.5 | -27.5 | -1.3% | 520,700 |
| 2025/08/25 | 2,050.5 | 2,053 | 2,035 | 2,047 | -12 | -0.6% | 359,900 |
| 2025/08/22 | 2,065 | 2,074 | 2,050.5 | 2,059 | -11.5 | -0.6% | 298,200 |
| 2025/08/21 | 2,080 | 2,088 | 2,065.5 | 2,070.5 | -11.5 | -0.6% | 242,800 |
| 2025/08/20 | 2,113.5 | 2,118.5 | 2,082 | 2,082 | -42.5 | -2% | 396,600 |
| 2025/08/19 | 2,115 | 2,131.5 | 2,102 | 2,124.5 | -8 | -0.4% | 415,900 |
| 2025/08/18 | 2,114 | 2,151 | 2,107 | 2,132.5 | +18.5 | +0.9% | 438,900 |
| 2025/08/15 | 2,091.5 | 2,123 | 2,081 | 2,114 | +23.5 | +1.1% | 396,500 |
| 2025/08/14 | 2,115 | 2,117 | 2,084.5 | 2,090.5 | -18.5 | -0.9% | 339,100 |
| 2025/08/13 | 2,100 | 2,134.5 | 2,095 | 2,109 | -7 | -0.3% | 440,200 |
| 2025/08/12 | 2,116 | 2,131.5 | 2,091.5 | 2,116 | +4 | +0.2% | 505,300 |
| 2025/08/08 | 2,095 | 2,126.5 | 2,094 | 2,112 | +16 | +0.8% | 431,300 |
| 2025/08/07 | 2,079.5 | 2,119 | 2,071 | 2,096 | +35 | +1.7% | 659,000 |
| 2025/08/06 | 2,054 | 2,081.5 | 2,052 | 2,061 | -9.5 | -0.5% | 504,400 |
| 2025/08/05 | 2,050 | 2,075.5 | 2,039.5 | 2,070.5 | +50 | +2.5% | 674,600 |
| 2025/08/04 | 2,017 | 2,055 | 2,013 | 2,020.5 | -11.5 | -0.6% | 737,400 |
| 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 |
1～
50
件表示中 / 3785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 | 196,000円 | +10.6% | -26.0% | 2.19% | 22.93倍 | 3.28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 | 906,200円 | +10.0% | +8.5% | 1.17% | 39.27倍 | 4.28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 |
| ＮＳＳＯＬ | 368,300円 | +5.5% | +11.8% | 2.17% | 23.08倍 | 2.58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５０％ |
| 東映アニメ | 306,500円 | -12.7% | -19.5% | 1.34% | 32.82倍 | 4.09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 |
| ＢＩＰＲＯＧＹ | 638,000円 | +4.0% | +9.8% | 1.88% | 21.46倍 | 3.68倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
市場注目の銘柄
チャート関連のコラム
