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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 2,063 | 2,065.5 | 2,036.5 | 2,045 | -17 | -0.8% | 340,700 |
| 2025/02/14 | 2,100 | 2,103 | 2,058 | 2,062 | +3.5 | +0.2% | 411,400 |
| 2025/02/13 | 2,041 | 2,069 | 2,030 | 2,058.5 | +29 | +1.4% | 597,500 |
| 2025/02/12 | 2,110 | 2,110 | 2,023 | 2,029.5 | -45.5 | -2.2% | 909,500 |
| 2025/02/10 | 2,084.5 | 2,101 | 2,056.5 | 2,075 | +2.5 | +0.1% | 555,700 |
| 2025/02/07 | 2,095 | 2,114.5 | 2,072.5 | 2,072.5 | -22.5 | -1.1% | 606,100 |
| 2025/02/06 | 2,069 | 2,104 | 2,047.5 | 2,095 | +54.5 | +2.7% | 908,400 |
| 2025/02/05 | 1,977 | 2,053 | 1,971 | 2,040.5 | +63.5 | +3.2% | 885,700 |
| 2025/02/04 | 1,965 | 1,990 | 1,958 | 1,977 | +27.5 | +1.4% | 689,500 |
| 2025/02/03 | 1,920 | 1,955 | 1,911.5 | 1,949.5 | +6.5 | +0.3% | 550,200 |
| 2025/01/31 | 1,960 | 1,972 | 1,937.5 | 1,943 | -17.5 | -0.9% | 498,500 |
| 2025/01/30 | 1,960 | 1,976.5 | 1,944 | 1,960.5 | +29 | +1.5% | 901,500 |
| 2025/01/29 | 1,950 | 1,985 | 1,914 | 1,931.5 | -58.5 | -2.9% | 1,181,800 |
| 2025/01/28 | 1,850 | 1,996.5 | 1,810.5 | 1,990 | +122.5 | +6.6% | 2,425,200 |
| 2025/01/27 | 1,882.5 | 1,921 | 1,840.5 | 1,867.5 | -14.5 | -0.8% | 1,157,600 |
| 2025/01/24 | 1,874.5 | 1,888 | 1,851.5 | 1,882 | +7.5 | +0.4% | 750,300 |
| 2025/01/23 | 1,849.5 | 1,883.5 | 1,843.5 | 1,874.5 | +28 | +1.5% | 772,900 |
| 2025/01/22 | 1,849 | 1,865 | 1,837 | 1,846.5 | -10.5 | -0.6% | 464,300 |
| 2025/01/21 | 1,861 | 1,864.5 | 1,834 | 1,857 | +10.5 | +0.6% | 575,700 |
| 2025/01/20 | 1,833 | 1,893.5 | 1,822.5 | 1,846.5 | +46 | +2.6% | 1,193,100 |
| 2025/01/17 | 1,821.5 | 1,832.5 | 1,795 | 1,800.5 | -17 | -0.9% | 634,600 |
| 2025/01/16 | 1,794 | 1,833 | 1,792 | 1,817.5 | +26 | +1.5% | 863,500 |
| 2025/01/15 | 1,766 | 1,795 | 1,755.5 | 1,791.5 | +33.5 | +1.9% | 577,400 |
| 2025/01/14 | 1,739 | 1,767 | 1,735 | 1,758 | +20.5 | +1.2% | 593,600 |
| 2025/01/10 | 1,745.5 | 1,755 | 1,728 | 1,737.5 | -14.5 | -0.8% | 521,400 |
| 2025/01/09 | 1,791.5 | 1,795 | 1,744.5 | 1,752 | -40.5 | -2.3% | 561,000 |
| 2025/01/08 | 1,815 | 1,817 | 1,765.5 | 1,792.5 | -37 | -2% | 811,800 |
| 2025/01/07 | 1,836 | 1,844 | 1,819.5 | 1,829.5 | +1 | +0.1% | 439,500 |
| 2025/01/06 | 1,880 | 1,880 | 1,822 | 1,828.5 | -28 | -1.5% | 549,600 |
| 2024/12/30 | 1,873 | 1,880 | 1,855.5 | 1,856.5 | -14.5 | -0.8% | 393,000 |
| 2024/12/27 | 1,852 | 1,872 | 1,837 | 1,871 | +44 | +2.4% | 640,100 |
| 2024/12/26 | 1,836 | 1,845.5 | 1,825 | 1,827 | +1 | +0.1% | 381,000 |
| 2024/12/25 | 1,833.5 | 1,839 | 1,814.5 | 1,826 | +3.5 | +0.2% | 408,000 |
| 2024/12/24 | 1,834.5 | 1,835.5 | 1,812.5 | 1,822.5 | -13.5 | -0.7% | 477,900 |
| 2024/12/23 | 1,830 | 1,863.5 | 1,830 | 1,836 | +15.5 | +0.9% | 444,800 |
| 2024/12/20 | 1,841.5 | 1,849 | 1,820.5 | 1,820.5 | +3 | +0.2% | 681,900 |
| 2024/12/19 | 1,790 | 1,828.5 | 1,780 | 1,817.5 | +1.5 | +0.1% | 420,800 |
| 2024/12/18 | 1,815.5 | 1,829 | 1,797.5 | 1,816 | ±0 | ±0% | 598,800 |
| 2024/12/17 | 1,799 | 1,822 | 1,787.5 | 1,816 | +26 | +1.5% | 487,600 |
| 2024/12/16 | 1,780 | 1,791.5 | 1,761.5 | 1,790 | +10 | +0.6% | 308,800 |
| 2024/12/13 | 1,767.5 | 1,824 | 1,764 | 1,780 | -14 | -0.8% | 719,100 |
| 2024/12/12 | 1,790 | 1,808.5 | 1,789 | 1,794 | +21 | +1.2% | 645,800 |
| 2024/12/11 | 1,758.5 | 1,780 | 1,752 | 1,773 | +9 | +0.5% | 402,500 |
| 2024/12/10 | 1,768 | 1,772 | 1,741.5 | 1,764 | -1 | -0.1% | 557,100 |
| 2024/12/09 | 1,758 | 1,794.5 | 1,755.5 | 1,765 | +29.5 | +1.7% | 720,900 |
| 2024/12/06 | 1,746 | 1,755.5 | 1,732.5 | 1,735.5 | -10.5 | -0.6% | 487,500 |
| 2024/12/05 | 1,781 | 1,782.5 | 1,735 | 1,746 | -27.5 | -1.6% | 668,500 |
| 2024/12/04 | 1,786.5 | 1,799.5 | 1,773.5 | 1,773.5 | -3.5 | -0.2% | 523,500 |
| 2024/12/03 | 1,770.5 | 1,795.5 | 1,770.5 | 1,777 | +16.5 | +0.9% | 827,700 |
| 2024/12/02 | 1,734 | 1,773.5 | 1,733 | 1,760.5 | +29.5 | +1.7% | 849,400 |
51～
100
件表示中 / 3691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 | 242,400円 | +10.6% | -26.0% | 1.77% | 28.35倍 | 4.06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 | 417,200円 | +1.1% | -3.0% | 1.63% | 21.63倍 | 3.03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 | 328,700円 | +7.9% | +17.2% | 1.22% | 22.28倍 | 0.86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 | 478,500円 | +2.5% | +9.2% | 1.42% | 17.81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 | 339,000円 | +1.5% | +4.0% | 0.91% | 35.55倍 | 5.02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
