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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,812 | 1,847 | 1,807 | 1,833 | +18 | +1% | 1,032,200 |
| 2024/02/26 | 1,831.5 | 1,841.5 | 1,806.5 | 1,815 | -27 | -1.5% | 1,836,100 |
| 2024/02/22 | 1,832.5 | 1,847 | 1,825 | 1,842 | -9.5 | -0.5% | 1,377,900 |
| 2024/02/21 | 1,835 | 1,857 | 1,817.5 | 1,851.5 | ±0 | ±0% | 866,500 |
| 2024/02/20 | 1,854.5 | 1,857 | 1,825 | 1,851.5 | -4.5 | -0.2% | 1,017,100 |
| 2024/02/19 | 1,884 | 1,884.5 | 1,840 | 1,856 | -21.5 | -1.1% | 1,046,400 |
| 2024/02/16 | 1,830 | 1,885 | 1,825 | 1,877.5 | +58.5 | +3.2% | 1,582,300 |
| 2024/02/15 | 1,828 | 1,834.5 | 1,805 | 1,819 | -0.5 | ±0% | 1,227,900 |
| 2024/02/14 | 1,761.5 | 1,825 | 1,757 | 1,819.5 | +34 | +1.9% | 1,269,800 |
| 2024/02/13 | 1,783 | 1,804 | 1,763 | 1,785.5 | +6 | +0.3% | 1,874,400 |
| 2024/02/09 | 1,805.5 | 1,831.5 | 1,772 | 1,779.5 | -19.5 | -1.1% | 1,718,200 |
| 2024/02/08 | 1,796.5 | 1,826 | 1,784.5 | 1,799 | +2.5 | +0.1% | 1,333,500 |
| 2024/02/07 | 1,843 | 1,844.5 | 1,791.5 | 1,796.5 | -21 | -1.2% | 1,456,600 |
| 2024/02/06 | 1,857.5 | 1,857.5 | 1,817.5 | 1,817.5 | -43 | -2.3% | 1,474,000 |
| 2024/02/05 | 1,860.5 | 1,897.5 | 1,840 | 1,860.5 | -18 | -1% | 1,843,800 |
| 2024/02/02 | 1,799 | 1,952 | 1,792.5 | 1,878.5 | +91.5 | +5.1% | 3,803,300 |
| 2024/02/01 | 1,820 | 1,821.5 | 1,783.5 | 1,787 | -57 | -3.1% | 1,432,500 |
| 2024/01/31 | 1,815 | 1,849 | 1,796 | 1,844 | +17 | +0.9% | 1,635,500 |
| 2024/01/30 | 1,810.5 | 1,853 | 1,784 | 1,827 | +56.5 | +3.2% | 2,314,900 |
| 2024/01/29 | 1,787.5 | 1,789 | 1,766 | 1,770.5 | -17.5 | -1% | 1,259,800 |
| 2024/01/26 | 1,789 | 1,804.5 | 1,781 | 1,788 | -21.5 | -1.2% | 1,091,600 |
| 2024/01/25 | 1,799 | 1,814 | 1,777 | 1,809.5 | +2.5 | +0.1% | 918,900 |
| 2024/01/24 | 1,828 | 1,838 | 1,801 | 1,807 | -11 | -0.6% | 1,310,400 |
| 2024/01/23 | 1,838 | 1,853.5 | 1,811.5 | 1,818 | +20 | +1.1% | 2,055,300 |
| 2024/01/22 | 1,772 | 1,799 | 1,758 | 1,798 | +26 | +1.5% | 1,011,600 |
| 2024/01/19 | 1,767.5 | 1,787.5 | 1,748 | 1,772 | +36 | +2.1% | 1,557,900 |
| 2024/01/18 | 1,747 | 1,766 | 1,725.5 | 1,736 | -6 | -0.3% | 1,493,000 |
| 2024/01/17 | 1,767.5 | 1,774 | 1,737 | 1,742 | -23.5 | -1.3% | 1,262,900 |
| 2024/01/16 | 1,799.5 | 1,799.5 | 1,761 | 1,765.5 | -45 | -2.5% | 1,490,900 |
| 2024/01/15 | 1,805.5 | 1,814.5 | 1,777.5 | 1,810.5 | +38 | +2.1% | 1,362,600 |
| 2024/01/12 | 1,784 | 1,794.5 | 1,753 | 1,772.5 | +5.5 | +0.3% | 1,149,100 |
| 2024/01/11 | 1,777 | 1,795 | 1,761 | 1,767 | -0.5 | ±0% | 1,823,500 |
| 2024/01/10 | 1,715 | 1,795 | 1,713.5 | 1,767.5 | +82 | +4.9% | 3,751,400 |
| 2024/01/09 | 1,646.5 | 1,685.5 | 1,635 | 1,685.5 | +62 | +3.8% | 1,854,300 |
| 2024/01/05 | 1,661.5 | 1,668 | 1,622.5 | 1,623.5 | -28 | -1.7% | 1,263,400 |
| 2024/01/04 | 1,608.5 | 1,660 | 1,584 | 1,651.5 | +43 | +2.7% | 1,332,100 |
| 2023/12/29 | 1,599 | 1,609.5 | 1,593 | 1,608.5 | -1 | -0.1% | 1,040,300 |
| 2023/12/28 | 1,600 | 1,610.5 | 1,583.5 | 1,609.5 | -7.5 | -0.5% | 720,400 |
| 2023/12/27 | 1,575 | 1,620 | 1,569.5 | 1,617 | +48 | +3.1% | 1,225,900 |
| 2023/12/26 | 1,610 | 1,618 | 1,561 | 1,569 | -41.5 | -2.6% | 1,068,800 |
| 2023/12/25 | 1,657 | 1,670 | 1,600.5 | 1,610.5 | +31.5 | +2% | 1,813,500 |
| 2023/12/22 | 1,667 | 1,680 | 1,529 | 1,579 | -79 | -4.8% | 3,150,200 |
| 2023/12/21 | 1,658 | 1,665 | 1,652.5 | 1,658 | -11.5 | -0.7% | 740,900 |
| 2023/12/20 | 1,682.5 | 1,696 | 1,668.5 | 1,669.5 | -1.5 | -0.1% | 873,000 |
| 2023/12/19 | 1,652 | 1,672.5 | 1,632.5 | 1,671 | +35 | +2.1% | 1,083,900 |
| 2023/12/18 | 1,643 | 1,650 | 1,619.5 | 1,636 | -32.5 | -1.9% | 1,007,100 |
| 2023/12/15 | 1,637 | 1,676 | 1,633 | 1,668.5 | +39.5 | +2.4% | 1,970,000 |
| 2023/12/14 | 1,686 | 1,692 | 1,625.5 | 1,629 | -51 | -3% | 1,294,000 |
| 2023/12/13 | 1,691 | 1,696 | 1,672.5 | 1,680 | -10 | -0.6% | 918,600 |
| 2023/12/12 | 1,732.5 | 1,734 | 1,681.5 | 1,690 | -21.5 | -1.3% | 1,012,700 |
51～
100
件表示中 / 3453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 | 141,500円 | +6.4% | -12.6% | 3.39% | 14.90倍 | 2.55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 |
| 東映アニメ | 263,800円 | -5.1% | -27.8% | 0.86% | 34.80倍 | 4.43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 | 666,800円 | +14.4% | +12.7% | 1.35% | 32.25倍 | 3.36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 | 493,500円 | +6.2% | +3.0% | 2.72% | 18.42倍 | 1.90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３０％ |
| フジＨＤ | 183,100円 | +5.6% | +3.1% | 2.73% | 13.51倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
