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 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 2,213 | 2,219 | 2,183 | 2,193 | -44 | -2% | 725,300 |
| 2022/10/19 | 2,226 | 2,253 | 2,216 | 2,237 | -8 | -0.4% | 575,300 |
| 2022/10/18 | 2,201 | 2,255 | 2,190 | 2,245 | +75 | +3.5% | 1,056,500 |
| 2022/10/17 | 2,200 | 2,208 | 2,167 | 2,170 | -55 | -2.5% | 779,600 |
| 2022/10/14 | 2,223 | 2,238 | 2,192 | 2,225 | +41 | +1.9% | 1,035,300 |
| 2022/10/13 | 2,187 | 2,209 | 2,164 | 2,184 | +2 | +0.1% | 1,302,800 |
| 2022/10/12 | 2,232 | 2,266 | 2,120 | 2,182 | -167 | -7.1% | 3,110,800 |
| 2022/10/11 | 2,340 | 2,381 | 2,328 | 2,349 | -55 | -2.3% | 976,600 |
| 2022/10/07 | 2,381 | 2,414 | 2,370 | 2,404 | -3 | -0.1% | 469,100 |
| 2022/10/06 | 2,412 | 2,437 | 2,384 | 2,407 | -17 | -0.7% | 572,300 |
| 2022/10/05 | 2,415 | 2,469 | 2,411 | 2,424 | +9 | +0.4% | 671,300 |
| 2022/10/04 | 2,358 | 2,428 | 2,358 | 2,415 | +79 | +3.4% | 649,900 |
| 2022/10/03 | 2,354 | 2,357 | 2,283 | 2,336 | -39 | -1.6% | 707,000 |
| 2022/09/30 | 2,450 | 2,454 | 2,363 | 2,375 | -62 | -2.5% | 698,100 |
| 2022/09/29 | 2,415 | 2,447 | 2,379 | 2,437 | -2,293 | -48.5% | 797,800 |
| 2022/09/28 | 4,655 | 4,730 | 4,655 | 4,730 | +5 | +0.1% | 294,900 |
| 2022/09/27 | 4,720 | 4,780 | 4,670 | 4,725 | +125 | +2.7% | 294,400 |
| 2022/09/26 | 4,595 | 4,685 | 4,595 | 4,600 | -40 | -0.9% | 291,100 |
| 2022/09/22 | 4,615 | 4,685 | 4,560 | 4,640 | +5 | +0.1% | 254,900 |
| 2022/09/21 | 4,595 | 4,670 | 4,595 | 4,635 | -5 | -0.1% | 263,400 |
| 2022/09/20 | 4,645 | 4,660 | 4,565 | 4,640 | +5 | +0.1% | 215,400 |
| 2022/09/16 | 4,655 | 4,665 | 4,610 | 4,635 | -35 | -0.7% | 239,900 |
| 2022/09/15 | 4,690 | 4,705 | 4,645 | 4,670 | -20 | -0.4% | 157,300 |
| 2022/09/14 | 4,665 | 4,705 | 4,605 | 4,690 | -65 | -1.4% | 261,700 |
| 2022/09/13 | 4,690 | 4,780 | 4,690 | 4,755 | +65 | +1.4% | 188,400 |
| 2022/09/12 | 4,800 | 4,800 | 4,665 | 4,690 | -60 | -1.3% | 207,700 |
| 2022/09/09 | 4,650 | 4,760 | 4,650 | 4,750 | +120 | +2.6% | 372,200 |
| 2022/09/08 | 4,630 | 4,650 | 4,580 | 4,630 | +90 | +2% | 253,900 |
| 2022/09/07 | 4,590 | 4,590 | 4,470 | 4,540 | -50 | -1.1% | 255,400 |
| 2022/09/06 | 4,645 | 4,650 | 4,570 | 4,590 | -30 | -0.6% | 202,000 |
| 2022/09/05 | 4,555 | 4,675 | 4,550 | 4,620 | +65 | +1.4% | 264,100 |
| 2022/09/02 | 4,655 | 4,660 | 4,520 | 4,555 | -110 | -2.4% | 349,500 |
| 2022/09/01 | 4,630 | 4,690 | 4,630 | 4,665 | -30 | -0.6% | 195,500 |
| 2022/08/31 | 4,635 | 4,715 | 4,600 | 4,695 | +5 | +0.1% | 301,700 |
| 2022/08/30 | 4,580 | 4,710 | 4,560 | 4,690 | +95 | +2.1% | 235,300 |
| 2022/08/29 | 4,535 | 4,605 | 4,525 | 4,595 | -60 | -1.3% | 225,600 |
| 2022/08/26 | 4,700 | 4,720 | 4,655 | 4,655 | -15 | -0.3% | 132,500 |
| 2022/08/25 | 4,635 | 4,670 | 4,610 | 4,670 | +20 | +0.4% | 201,700 |
| 2022/08/24 | 4,695 | 4,695 | 4,625 | 4,650 | -95 | -2% | 277,700 |
| 2022/08/23 | 4,775 | 4,780 | 4,695 | 4,745 | -90 | -1.9% | 273,600 |
| 2022/08/22 | 4,810 | 4,860 | 4,810 | 4,835 | -45 | -0.9% | 191,800 |
| 2022/08/19 | 4,940 | 4,940 | 4,870 | 4,880 | -45 | -0.9% | 134,100 |
| 2022/08/18 | 4,845 | 4,930 | 4,825 | 4,925 | +25 | +0.5% | 194,300 |
| 2022/08/17 | 4,900 | 4,935 | 4,880 | 4,900 | +25 | +0.5% | 194,000 |
| 2022/08/16 | 4,800 | 4,895 | 4,790 | 4,875 | +85 | +1.8% | 310,300 |
| 2022/08/15 | 4,785 | 4,800 | 4,755 | 4,790 | +25 | +0.5% | 189,800 |
| 2022/08/12 | 4,755 | 4,790 | 4,715 | 4,765 | +80 | +1.7% | 354,300 |
| 2022/08/10 | 4,755 | 4,790 | 4,675 | 4,685 | -140 | -2.9% | 250,800 |
| 2022/08/09 | 4,785 | 4,870 | 4,775 | 4,825 | +30 | +0.6% | 209,500 |
| 2022/08/08 | 4,815 | 4,850 | 4,770 | 4,795 | -50 | -1% | 216,900 |
651～
700
件表示中 / 3722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 | 233,600円 | +10.6% | -26.0% | 1.84% | 27.32倍 | 3.91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 |
| 大塚商 | 296,300円 | +9.5% | +8.3% | 2.87% | 20.43倍 | 3.03倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
| 日テレＨＤ | 320,100円 | +0.9% | -2.6% | 1.25% | 17.05倍 | 0.84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 | 464,900円 | +4.5% | +9.2% | 1.51% | 27.05倍 | 0.80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」 |
| ＮＳＳＯＬ | 414,100円 | +5.5% | +11.8% | 1.93% | 25.95倍 | 2.90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％ |
市場注目の銘柄
チャート関連のコラム
