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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 4,000 | 4,025 | 3,935 | 4,000 | -50 | -1.2% | 344,100 |
| 2022/03/01 | 4,050 | 4,065 | 4,000 | 4,050 | +75 | +1.9% | 260,500 |
| 2022/02/28 | 4,000 | 4,010 | 3,930 | 3,975 | -60 | -1.5% | 393,500 |
| 2022/02/25 | 4,025 | 4,050 | 3,925 | 4,035 | +95 | +2.4% | 293,100 |
| 2022/02/24 | 3,950 | 3,990 | 3,885 | 3,940 | +15 | +0.4% | 430,600 |
| 2022/02/22 | 3,905 | 3,940 | 3,895 | 3,925 | -60 | -1.5% | 402,000 |
| 2022/02/21 | 3,905 | 4,025 | 3,875 | 3,985 | -25 | -0.6% | 255,800 |
| 2022/02/18 | 3,940 | 4,030 | 3,935 | 4,010 | +10 | +0.3% | 304,800 |
| 2022/02/17 | 4,110 | 4,110 | 4,000 | 4,000 | -120 | -2.9% | 353,700 |
| 2022/02/16 | 4,165 | 4,220 | 4,075 | 4,120 | +10 | +0.2% | 382,000 |
| 2022/02/15 | 4,085 | 4,175 | 4,060 | 4,110 | +55 | +1.4% | 323,000 |
| 2022/02/14 | 4,100 | 4,110 | 4,040 | 4,055 | -130 | -3.1% | 327,600 |
| 2022/02/10 | 4,200 | 4,245 | 4,160 | 4,185 | +45 | +1.1% | 352,100 |
| 2022/02/09 | 4,135 | 4,155 | 4,055 | 4,140 | +50 | +1.2% | 266,300 |
| 2022/02/08 | 4,115 | 4,175 | 4,085 | 4,090 | -45 | -1.1% | 258,300 |
| 2022/02/07 | 4,175 | 4,190 | 4,110 | 4,135 | -65 | -1.5% | 364,000 |
| 2022/02/04 | 4,065 | 4,220 | 4,065 | 4,200 | +200 | +5% | 549,900 |
| 2022/02/03 | 4,060 | 4,145 | 3,985 | 4,000 | -110 | -2.7% | 419,200 |
| 2022/02/02 | 4,020 | 4,115 | 3,880 | 4,110 | +130 | +3.3% | 779,700 |
| 2022/02/01 | 4,380 | 4,395 | 3,960 | 3,980 | -135 | -3.3% | 937,800 |
| 2022/01/31 | 3,990 | 4,170 | 3,985 | 4,115 | +100 | +2.5% | 637,700 |
| 2022/01/28 | 3,965 | 4,060 | 3,940 | 4,015 | +50 | +1.3% | 553,200 |
| 2022/01/27 | 4,000 | 4,100 | 3,925 | 3,965 | -165 | -4% | 479,100 |
| 2022/01/26 | 4,010 | 4,190 | 4,010 | 4,130 | +190 | +4.8% | 560,100 |
| 2022/01/25 | 4,065 | 4,085 | 3,935 | 3,940 | -125 | -3.1% | 500,200 |
| 2022/01/24 | 4,000 | 4,065 | 3,930 | 4,065 | -5 | -0.1% | 394,700 |
| 2022/01/21 | 4,140 | 4,160 | 4,035 | 4,070 | -140 | -3.3% | 666,000 |
| 2022/01/20 | 4,185 | 4,260 | 4,135 | 4,210 | +120 | +2.9% | 699,400 |
| 2022/01/19 | 4,200 | 4,215 | 4,070 | 4,090 | -30 | -0.7% | 543,800 |
| 2022/01/18 | 4,230 | 4,245 | 4,095 | 4,120 | -85 | -2% | 480,600 |
| 2022/01/17 | 4,185 | 4,270 | 4,170 | 4,205 | +25 | +0.6% | 423,000 |
| 2022/01/14 | 4,240 | 4,275 | 4,155 | 4,180 | -65 | -1.5% | 509,000 |
| 2022/01/13 | 4,365 | 4,385 | 4,245 | 4,245 | -185 | -4.2% | 402,500 |
| 2022/01/12 | 4,500 | 4,510 | 4,425 | 4,430 | +120 | +2.8% | 383,000 |
| 2022/01/11 | 4,390 | 4,390 | 4,240 | 4,310 | -25 | -0.6% | 375,300 |
| 2022/01/07 | 4,450 | 4,470 | 4,290 | 4,335 | -110 | -2.5% | 371,800 |
| 2022/01/06 | 4,495 | 4,550 | 4,430 | 4,445 | -120 | -2.6% | 311,300 |
| 2022/01/05 | 4,595 | 4,645 | 4,525 | 4,565 | -75 | -1.6% | 296,600 |
| 2022/01/04 | 4,595 | 4,655 | 4,580 | 4,640 | +115 | +2.5% | 190,900 |
| 2021/12/30 | 4,560 | 4,580 | 4,510 | 4,525 | -70 | -1.5% | 159,000 |
| 2021/12/29 | 4,590 | 4,640 | 4,580 | 4,595 | -65 | -1.4% | 173,400 |
| 2021/12/28 | 4,565 | 4,665 | 4,555 | 4,660 | +165 | +3.7% | 242,600 |
| 2021/12/27 | 4,650 | 4,650 | 4,490 | 4,495 | -115 | -2.5% | 176,600 |
| 2021/12/24 | 4,685 | 4,690 | 4,610 | 4,610 | -75 | -1.6% | 130,200 |
| 2021/12/23 | 4,770 | 4,770 | 4,645 | 4,685 | -25 | -0.5% | 221,400 |
| 2021/12/22 | 4,725 | 4,755 | 4,650 | 4,710 | -85 | -1.8% | 308,300 |
| 2021/12/21 | 4,740 | 4,850 | 4,715 | 4,795 | +125 | +2.7% | 435,500 |
| 2021/12/20 | 4,710 | 4,745 | 4,650 | 4,670 | -30 | -0.6% | 439,200 |
| 2021/12/17 | 4,725 | 4,795 | 4,685 | 4,700 | -85 | -1.8% | 708,200 |
| 2021/12/16 | 4,830 | 4,830 | 4,775 | 4,785 | +25 | +0.5% | 334,100 |
801～
850
件表示中 / 3716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 | 232,100円 | +10.6% | -26.0% | 1.85% | 27.15倍 | 3.89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 | 460,000円 | +1.8% | +3.5% | 1.65% | 21.73倍 | 3.10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 | 321,800円 | +0.9% | -2.6% | 1.24% | 17.14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 | 451,900円 | +4.5% | +9.2% | 1.55% | 26.29倍 | 0.77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 | 406,000円 | +5.5% | +11.8% | 1.97% | 25.44倍 | 2.84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
