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 |
|---|---|---|---|---|---|---|---|
| 2014/07/23 | 1,425 | 1,445 | 1,421 | 1,439 | +16 | +1.1% | 136,100 |
| 2014/07/22 | 1,405 | 1,427 | 1,390 | 1,423 | +28 | +2% | 96,700 |
| 2014/07/18 | 1,402 | 1,408 | 1,390 | 1,395 | -7 | -0.5% | 82,300 |
| 2014/07/17 | 1,400 | 1,413 | 1,400 | 1,402 | +1 | +0.1% | 92,000 |
| 2014/07/16 | 1,400 | 1,413 | 1,396 | 1,401 | +9 | +0.6% | 102,700 |
| 2014/07/15 | 1,404 | 1,404 | 1,388 | 1,392 | +8 | +0.6% | 78,200 |
| 2014/07/14 | 1,362 | 1,387 | 1,359 | 1,384 | +19 | +1.4% | 70,000 |
| 2014/07/11 | 1,365 | 1,379 | 1,362 | 1,365 | -16 | -1.2% | 92,400 |
| 2014/07/10 | 1,397 | 1,417 | 1,381 | 1,381 | -3 | -0.2% | 108,400 |
| 2014/07/09 | 1,383 | 1,389 | 1,370 | 1,384 | -22 | -1.6% | 93,700 |
| 2014/07/08 | 1,420 | 1,428 | 1,390 | 1,406 | -14 | -1% | 140,000 |
| 2014/07/07 | 1,380 | 1,442 | 1,380 | 1,420 | +48 | +3.5% | 319,800 |
| 2014/07/04 | 1,368 | 1,375 | 1,367 | 1,372 | +6 | +0.4% | 49,800 |
| 2014/07/03 | 1,382 | 1,382 | 1,364 | 1,366 | -16 | -1.2% | 54,000 |
| 2014/07/02 | 1,367 | 1,387 | 1,367 | 1,382 | +7 | +0.5% | 81,700 |
| 2014/07/01 | 1,363 | 1,381 | 1,363 | 1,375 | +23 | +1.7% | 115,400 |
| 2014/06/30 | 1,330 | 1,354 | 1,322 | 1,352 | +22 | +1.7% | 93,000 |
| 2014/06/27 | 1,348 | 1,349 | 1,312 | 1,330 | -18 | -1.3% | 144,200 |
| 2014/06/26 | 1,357 | 1,360 | 1,342 | 1,348 | -15 | -1.1% | 143,500 |
| 2014/06/25 | 1,361 | 1,370 | 1,355 | 1,363 | +7 | +0.5% | 103,000 |
| 2014/06/24 | 1,345 | 1,368 | 1,343 | 1,356 | -4 | -0.3% | 134,700 |
| 2014/06/23 | 1,378 | 1,378 | 1,359 | 1,360 | -19 | -1.4% | 93,800 |
| 2014/06/20 | 1,385 | 1,386 | 1,365 | 1,379 | +1 | +0.1% | 257,000 |
| 2014/06/19 | 1,359 | 1,380 | 1,353 | 1,378 | +17 | +1.2% | 241,200 |
| 2014/06/18 | 1,350 | 1,375 | 1,342 | 1,361 | +15 | +1.1% | 143,400 |
| 2014/06/17 | 1,336 | 1,350 | 1,330 | 1,346 | +7 | +0.5% | 249,300 |
| 2014/06/16 | 1,337 | 1,345 | 1,331 | 1,339 | +2 | +0.1% | 148,000 |
| 2014/06/13 | 1,311 | 1,342 | 1,309 | 1,337 | +9 | +0.7% | 234,500 |
| 2014/06/12 | 1,319 | 1,329 | 1,302 | 1,328 | +17 | +1.3% | 243,400 |
| 2014/06/11 | 1,305 | 1,318 | 1,300 | 1,311 | +2 | +0.2% | 244,700 |
| 2014/06/10 | 1,315 | 1,322 | 1,302 | 1,309 | +2 | +0.2% | 118,500 |
| 2014/06/09 | 1,320 | 1,326 | 1,302 | 1,307 | -6 | -0.5% | 168,400 |
| 2014/06/06 | 1,315 | 1,318 | 1,288 | 1,313 | +13 | +1% | 210,600 |
| 2014/06/05 | 1,292 | 1,313 | 1,289 | 1,300 | +10 | +0.8% | 161,000 |
| 2014/06/04 | 1,285 | 1,305 | 1,285 | 1,290 | +2 | +0.2% | 204,400 |
| 2014/06/03 | 1,265 | 1,307 | 1,264 | 1,288 | +45 | +3.6% | 346,300 |
| 2014/06/02 | 1,248 | 1,248 | 1,223 | 1,243 | +13 | +1.1% | 260,400 |
| 2014/05/30 | 1,242 | 1,246 | 1,218 | 1,230 | -16 | -1.3% | 215,100 |
| 2014/05/29 | 1,246 | 1,255 | 1,237 | 1,246 | -10 | -0.8% | 121,200 |
| 2014/05/28 | 1,265 | 1,267 | 1,243 | 1,256 | -4 | -0.3% | 128,900 |
| 2014/05/27 | 1,268 | 1,275 | 1,259 | 1,260 | -8 | -0.6% | 77,500 |
| 2014/05/26 | 1,255 | 1,274 | 1,241 | 1,268 | +23 | +1.8% | 229,500 |
| 2014/05/23 | 1,235 | 1,252 | 1,230 | 1,245 | +15 | +1.2% | 157,600 |
| 2014/05/22 | 1,218 | 1,237 | 1,213 | 1,230 | +12 | +1% | 113,200 |
| 2014/05/21 | 1,208 | 1,218 | 1,196 | 1,218 | +10 | +0.8% | 60,300 |
| 2014/05/20 | 1,223 | 1,223 | 1,201 | 1,208 | -1 | -0.1% | 113,700 |
| 2014/05/19 | 1,220 | 1,224 | 1,198 | 1,209 | -19 | -1.5% | 140,700 |
| 2014/05/16 | 1,240 | 1,240 | 1,206 | 1,228 | -34 | -2.7% | 260,000 |
| 2014/05/15 | 1,252 | 1,271 | 1,235 | 1,262 | -7 | -0.6% | 109,600 |
| 2014/05/14 | 1,263 | 1,282 | 1,250 | 1,269 | +22 | +1.8% | 191,100 |
2701～
2750
件表示中 / 3759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 | 211,200円 | +10.6% | -26.0% | 2.04% | 24.71倍 | 3.54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 |
| フジＨＤ | 331,200円 | -0.8% | - | 1.51% | 68.73倍 | 0.84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 |
| 東映アニメ | 351,000円 | -12.7% | -19.5% | 1.17% | 37.58倍 | 4.69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 | 880,400円 | +10.0% | +8.5% | 1.20% | 38.15倍 | 4.16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 |
| ＧＭＯＰＧ | 853,900円 | +13.0% | +4.4% | 1.45% | 34.99倍 | 6.22倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
市場注目の銘柄
チャート関連のコラム
