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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,568 | 1,584.5 | 1,553.5 | 1,573 | +17 | +1.1% | 3,186,900 |
| 2024/10/29 | 1,516.5 | 1,575.5 | 1,498.5 | 1,556 | +16 | +1% | 1,428,100 |
| 2024/10/28 | 1,510.5 | 1,547 | 1,503 | 1,540 | +37 | +2.5% | 823,800 |
| 2024/10/25 | 1,516 | 1,516 | 1,481.5 | 1,503 | -4.5 | -0.3% | 559,500 |
| 2024/10/24 | 1,500 | 1,523 | 1,494.5 | 1,507.5 | ±0 | ±0% | 637,100 |
| 2024/10/23 | 1,550 | 1,550.5 | 1,505.5 | 1,507.5 | -33.5 | -2.2% | 744,500 |
| 2024/10/22 | 1,550 | 1,560.5 | 1,521 | 1,541 | -29 | -1.8% | 1,282,400 |
| 2024/10/21 | 1,573.5 | 1,579 | 1,557.5 | 1,570 | +6.5 | +0.4% | 472,300 |
| 2024/10/18 | 1,588 | 1,597.5 | 1,557 | 1,563.5 | -23 | -1.4% | 573,500 |
| 2024/10/17 | 1,591 | 1,618 | 1,580 | 1,586.5 | +2 | +0.1% | 470,300 |
| 2024/10/16 | 1,584.5 | 1,608.5 | 1,573.5 | 1,584.5 | ±0 | ±0% | 611,300 |
| 2024/10/15 | 1,574 | 1,594.5 | 1,568.5 | 1,584.5 | +8.5 | +0.5% | 627,900 |
| 2024/10/11 | 1,588 | 1,591 | 1,576 | 1,576 | -19 | -1.2% | 495,200 |
| 2024/10/10 | 1,600 | 1,619 | 1,591.5 | 1,595 | -3.5 | -0.2% | 569,100 |
| 2024/10/09 | 1,622 | 1,628.5 | 1,591 | 1,598.5 | -25 | -1.5% | 923,800 |
| 2024/10/08 | 1,656 | 1,673 | 1,618 | 1,623.5 | -54 | -3.2% | 789,800 |
| 2024/10/07 | 1,645 | 1,678.5 | 1,634 | 1,677.5 | +58.5 | +3.6% | 915,100 |
| 2024/10/04 | 1,632 | 1,639.5 | 1,605 | 1,619 | -0.5 | ±0% | 691,100 |
| 2024/10/03 | 1,637.5 | 1,640.5 | 1,613.5 | 1,619.5 | +5.5 | +0.3% | 639,800 |
| 2024/10/02 | 1,622 | 1,631.5 | 1,605.5 | 1,614 | -29.5 | -1.8% | 559,200 |
| 2024/10/01 | 1,651 | 1,653.5 | 1,625.5 | 1,643.5 | -11 | -0.7% | 759,000 |
| 2024/09/30 | 1,674.5 | 1,683 | 1,644.5 | 1,654.5 | -82 | -4.7% | 1,079,600 |
| 2024/09/27 | 1,695 | 1,737.5 | 1,692 | 1,736.5 | +33 | +1.9% | 1,055,500 |
| 2024/09/26 | 1,681 | 1,703.5 | 1,681 | 1,703.5 | +26 | +1.5% | 861,400 |
| 2024/09/25 | 1,683 | 1,697 | 1,670.5 | 1,677.5 | +12 | +0.7% | 853,900 |
| 2024/09/24 | 1,670 | 1,688 | 1,652 | 1,665.5 | +7.5 | +0.5% | 1,020,600 |
| 2024/09/20 | 1,650 | 1,668.5 | 1,641.5 | 1,658 | +26.5 | +1.6% | 1,066,000 |
| 2024/09/19 | 1,631 | 1,643 | 1,616 | 1,631.5 | +15 | +0.9% | 486,200 |
| 2024/09/18 | 1,638 | 1,643.5 | 1,607.5 | 1,616.5 | -14 | -0.9% | 541,000 |
| 2024/09/17 | 1,608 | 1,630.5 | 1,597.5 | 1,630.5 | +36 | +2.3% | 578,800 |
| 2024/09/13 | 1,606.5 | 1,609 | 1,593.5 | 1,594.5 | -15.5 | -1% | 643,300 |
| 2024/09/12 | 1,590 | 1,612.5 | 1,579 | 1,610 | +48.5 | +3.1% | 505,500 |
| 2024/09/11 | 1,590.5 | 1,594 | 1,548.5 | 1,561.5 | -26 | -1.6% | 585,200 |
| 2024/09/10 | 1,595 | 1,610.5 | 1,582 | 1,587.5 | -6 | -0.4% | 442,800 |
| 2024/09/09 | 1,584 | 1,603.5 | 1,577.5 | 1,593.5 | -6.5 | -0.4% | 493,500 |
| 2024/09/06 | 1,627.5 | 1,648 | 1,586.5 | 1,600 | -19 | -1.2% | 820,200 |
| 2024/09/05 | 1,585.5 | 1,624.5 | 1,582 | 1,619 | +14 | +0.9% | 720,200 |
| 2024/09/04 | 1,624.5 | 1,628.5 | 1,592.5 | 1,605 | -40 | -2.4% | 704,700 |
| 2024/09/03 | 1,605.5 | 1,655 | 1,602.5 | 1,645 | +30.5 | +1.9% | 605,600 |
| 2024/09/02 | 1,620 | 1,634.5 | 1,603 | 1,614.5 | -14.5 | -0.9% | 510,300 |
| 2024/08/30 | 1,634 | 1,648 | 1,626 | 1,629 | -17.5 | -1.1% | 726,800 |
| 2024/08/29 | 1,631 | 1,649 | 1,630 | 1,646.5 | -3 | -0.2% | 711,900 |
| 2024/08/28 | 1,679 | 1,687 | 1,636.5 | 1,649.5 | -30 | -1.8% | 1,469,600 |
| 2024/08/27 | 1,592.5 | 1,691 | 1,592.5 | 1,679.5 | +89 | +5.6% | 3,281,300 |
| 2024/08/26 | 1,447.5 | 1,600 | 1,436.5 | 1,590.5 | +145 | +10% | 2,653,300 |
| 2024/08/23 | 1,463.5 | 1,474 | 1,443.5 | 1,445.5 | -16.5 | -1.1% | 384,800 |
| 2024/08/22 | 1,443 | 1,466.5 | 1,441.5 | 1,462 | +28 | +2% | 424,800 |
| 2024/08/21 | 1,430 | 1,442 | 1,424 | 1,434 | -7 | -0.5% | 281,300 |
| 2024/08/20 | 1,426 | 1,446 | 1,410 | 1,441 | +33 | +2.3% | 650,000 |
| 2024/08/19 | 1,382 | 1,413 | 1,375.5 | 1,408 | +25.5 | +1.8% | 878,600 |
151～
200
件表示中 / 3720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 | 231,800円 | +10.6% | -26.0% | 1.86% | 27.12倍 | 3.88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 | 296,400円 | +9.5% | +8.3% | 2.87% | 20.44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 | 320,300円 | +0.9% | -2.6% | 1.25% | 17.06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 | 452,300円 | +4.5% | +9.2% | 1.55% | 26.32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 | 407,400円 | +5.5% | +11.8% | 1.96% | 25.53倍 | 2.85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
