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 |
|---|---|---|---|---|---|---|---|
| 2014/02/26 | 1,236 | 1,239 | 1,215 | 1,221 | -21 | -1.7% | 103,700 |
| 2014/02/25 | 1,228 | 1,269 | 1,217 | 1,242 | +35 | +2.9% | 250,000 |
| 2014/02/24 | 1,220 | 1,227 | 1,193 | 1,207 | -21 | -1.7% | 238,500 |
| 2014/02/21 | 1,200 | 1,234 | 1,191 | 1,228 | +42 | +3.5% | 146,400 |
| 2014/02/20 | 1,218 | 1,218 | 1,175 | 1,186 | -32 | -2.6% | 122,200 |
| 2014/02/19 | 1,195 | 1,233 | 1,188 | 1,218 | +23 | +1.9% | 148,900 |
| 2014/02/18 | 1,167 | 1,200 | 1,155 | 1,195 | +28 | +2.4% | 224,500 |
| 2014/02/17 | 1,179 | 1,186 | 1,153 | 1,167 | -5 | -0.4% | 110,400 |
| 2014/02/14 | 1,176 | 1,187 | 1,155 | 1,172 | -4 | -0.3% | 119,200 |
| 2014/02/13 | 1,202 | 1,205 | 1,174 | 1,176 | -26 | -2.2% | 119,600 |
| 2014/02/12 | 1,197 | 1,220 | 1,187 | 1,202 | +8 | +0.7% | 136,300 |
| 2014/02/10 | 1,175 | 1,204 | 1,170 | 1,194 | +37 | +3.2% | 144,700 |
| 2014/02/07 | 1,180 | 1,183 | 1,142 | 1,157 | -14 | -1.2% | 177,400 |
| 2014/02/06 | 1,158 | 1,183 | 1,154 | 1,171 | +13 | +1.1% | 97,300 |
| 2014/02/05 | 1,163 | 1,175 | 1,131 | 1,158 | +13 | +1.1% | 243,100 |
| 2014/02/04 | 1,172 | 1,188 | 1,131 | 1,145 | -78 | -6.4% | 293,900 |
| 2014/02/03 | 1,234 | 1,250 | 1,218 | 1,223 | -30 | -2.4% | 202,100 |
| 2014/01/31 | 1,270 | 1,287 | 1,221 | 1,253 | -14 | -1.1% | 255,500 |
| 2014/01/30 | 1,273 | 1,273 | 1,237 | 1,267 | -30 | -2.3% | 326,900 |
| 2014/01/29 | 1,349 | 1,370 | 1,265 | 1,297 | +68 | +5.5% | 782,700 |
| 2014/01/28 | 1,190 | 1,261 | 1,187 | 1,229 | +43 | +3.6% | 589,500 |
| 2014/01/27 | 1,170 | 1,224 | 1,162 | 1,186 | +2 | +0.2% | 449,100 |
| 2014/01/24 | 1,196 | 1,199 | 1,180 | 1,184 | -18 | -1.5% | 167,000 |
| 2014/01/23 | 1,217 | 1,221 | 1,201 | 1,202 | -10 | -0.8% | 126,200 |
| 2014/01/22 | 1,210 | 1,222 | 1,196 | 1,212 | +8 | +0.7% | 146,100 |
| 2014/01/21 | 1,212 | 1,223 | 1,199 | 1,204 | -13 | -1.1% | 162,300 |
| 2014/01/20 | 1,227 | 1,231 | 1,213 | 1,217 | -10 | -0.8% | 93,000 |
| 2014/01/17 | 1,230 | 1,235 | 1,224 | 1,227 | +2 | +0.2% | 76,800 |
| 2014/01/16 | 1,223 | 1,240 | 1,220 | 1,225 | +2 | +0.2% | 94,400 |
| 2014/01/15 | 1,223 | 1,224 | 1,211 | 1,223 | +11 | +0.9% | 66,500 |
| 2014/01/14 | 1,220 | 1,229 | 1,210 | 1,212 | -32 | -2.6% | 137,800 |
| 2014/01/10 | 1,246 | 1,248 | 1,226 | 1,244 | +1 | +0.1% | 108,200 |
| 2014/01/09 | 1,240 | 1,245 | 1,225 | 1,243 | -9 | -0.7% | 117,900 |
| 2014/01/08 | 1,218 | 1,253 | 1,216 | 1,252 | +41 | +3.4% | 173,800 |
| 2014/01/07 | 1,222 | 1,230 | 1,203 | 1,211 | -16 | -1.3% | 127,500 |
| 2014/01/06 | 1,229 | 1,238 | 1,215 | 1,227 | -11 | -0.9% | 129,900 |
| 2013/12/30 | 1,243 | 1,246 | 1,228 | 1,238 | +12 | +1% | 82,700 |
| 2013/12/27 | 1,228 | 1,232 | 1,210 | 1,226 | -2 | -0.2% | 95,100 |
| 2013/12/26 | 1,210 | 1,234 | 1,206 | 1,228 | +15 | +1.2% | 129,200 |
| 2013/12/25 | 1,195 | 1,214 | 1,195 | 1,213 | +9 | +0.7% | 195,000 |
| 2013/12/24 | 1,206 | 1,212 | 1,200 | 1,204 | -9 | -0.7% | 138,400 |
| 2013/12/20 | 1,201 | 1,225 | 1,201 | 1,213 | +5 | +0.4% | 160,000 |
| 2013/12/19 | 1,210 | 1,220 | 1,200 | 1,208 | -6 | -0.5% | 260,700 |
| 2013/12/18 | 1,205 | 1,219 | 1,205 | 1,214 | ±0 | ±0% | 124,900 |
| 2013/12/17 | 1,215 | 1,223 | 1,210 | 1,214 | +12 | +1% | 140,400 |
| 2013/12/16 | 1,237 | 1,238 | 1,202 | 1,202 | -8 | -0.7% | 198,100 |
| 2013/12/13 | 1,220 | 1,236 | 1,201 | 1,210 | -35 | -2.8% | 371,200 |
| 2013/12/12 | 1,255 | 1,257 | 1,233 | 1,245 | -24 | -1.9% | 125,600 |
| 2013/12/11 | 1,267 | 1,277 | 1,256 | 1,269 | +5 | +0.4% | 125,600 |
| 2013/12/10 | 1,248 | 1,270 | 1,242 | 1,264 | +9 | +0.7% | 159,500 |
2801～
2850
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
