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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,511.5 | 1,520 | 1,494.5 | 1,500 | -16.5 | -1.1% | 766,800 |
| 2024/07/23 | 1,520 | 1,541 | 1,512 | 1,516.5 | -5 | -0.3% | 668,400 |
| 2024/07/22 | 1,545 | 1,549 | 1,517 | 1,521.5 | -29.5 | -1.9% | 764,400 |
| 2024/07/19 | 1,562 | 1,569 | 1,538.5 | 1,551 | -1 | -0.1% | 1,165,800 |
| 2024/07/18 | 1,550 | 1,577.5 | 1,546.5 | 1,552 | +2.5 | +0.2% | 1,461,200 |
| 2024/07/17 | 1,506 | 1,552.5 | 1,498 | 1,549.5 | +65.5 | +4.4% | 1,505,000 |
| 2024/07/16 | 1,505 | 1,517.5 | 1,469 | 1,484 | -27 | -1.8% | 1,264,300 |
| 2024/07/12 | 1,460 | 1,525 | 1,455.5 | 1,511 | +56 | +3.8% | 1,952,000 |
| 2024/07/11 | 1,410 | 1,459 | 1,403.5 | 1,455 | +57.5 | +4.1% | 1,099,600 |
| 2024/07/10 | 1,383 | 1,398 | 1,370 | 1,397.5 | +10.5 | +0.8% | 644,700 |
| 2024/07/09 | 1,379.5 | 1,392.5 | 1,372 | 1,387 | +14.5 | +1.1% | 715,400 |
| 2024/07/08 | 1,358 | 1,374 | 1,357.5 | 1,372.5 | +16 | +1.2% | 814,400 |
| 2024/07/05 | 1,364 | 1,370 | 1,343 | 1,356.5 | +2.5 | +0.2% | 1,036,700 |
| 2024/07/04 | 1,381.5 | 1,385.5 | 1,350 | 1,354 | -32.5 | -2.3% | 1,410,300 |
| 2024/07/03 | 1,369.5 | 1,389 | 1,358 | 1,386.5 | -4.5 | -0.3% | 1,404,800 |
| 2024/07/02 | 1,379 | 1,398.5 | 1,376 | 1,391 | +13 | +0.9% | 1,729,500 |
| 2024/07/01 | 1,399.5 | 1,405.5 | 1,366.5 | 1,378 | -11 | -0.8% | 2,270,100 |
| 2024/06/28 | 1,428 | 1,429 | 1,385 | 1,389 | -33.5 | -2.4% | 796,800 |
| 2024/06/27 | 1,424.5 | 1,430.5 | 1,411 | 1,422.5 | -2 | -0.1% | 575,000 |
| 2024/06/26 | 1,396.5 | 1,428.5 | 1,394 | 1,424.5 | +19.5 | +1.4% | 561,600 |
| 2024/06/25 | 1,382.5 | 1,417 | 1,380.5 | 1,405 | +15.5 | +1.1% | 878,300 |
| 2024/06/24 | 1,376 | 1,398.5 | 1,362 | 1,389.5 | +14.5 | +1.1% | 768,200 |
| 2024/06/21 | 1,392 | 1,409 | 1,369.5 | 1,375 | +10 | +0.7% | 2,004,700 |
| 2024/06/20 | 1,385.5 | 1,397 | 1,352.5 | 1,365 | -22 | -1.6% | 1,478,700 |
| 2024/06/19 | 1,426 | 1,432.5 | 1,376.5 | 1,387 | -33 | -2.3% | 1,127,700 |
| 2024/06/18 | 1,372.5 | 1,420 | 1,372.5 | 1,420 | +52 | +3.8% | 1,209,900 |
| 2024/06/17 | 1,358 | 1,374 | 1,349.5 | 1,368 | +16 | +1.2% | 944,800 |
| 2024/06/14 | 1,325.5 | 1,353 | 1,319 | 1,352 | +8.5 | +0.6% | 1,297,400 |
| 2024/06/13 | 1,355 | 1,371 | 1,341 | 1,343.5 | -1.5 | -0.1% | 785,400 |
| 2024/06/12 | 1,378 | 1,382 | 1,343 | 1,345 | -29.5 | -2.1% | 761,700 |
| 2024/06/11 | 1,397.5 | 1,399.5 | 1,362 | 1,374.5 | -24 | -1.7% | 1,049,100 |
| 2024/06/10 | 1,386 | 1,407 | 1,376.5 | 1,398.5 | +1 | +0.1% | 834,400 |
| 2024/06/07 | 1,384 | 1,400 | 1,373.5 | 1,397.5 | +13 | +0.9% | 806,900 |
| 2024/06/06 | 1,416 | 1,419 | 1,378 | 1,384.5 | -35.5 | -2.5% | 1,097,500 |
| 2024/06/05 | 1,414 | 1,429.5 | 1,408.5 | 1,420 | +6.5 | +0.5% | 1,171,600 |
| 2024/06/04 | 1,419 | 1,446.5 | 1,400 | 1,413.5 | -19.5 | -1.4% | 1,682,100 |
| 2024/06/03 | 1,338 | 1,444 | 1,336 | 1,433 | +65 | +4.8% | 5,105,200 |
| 2024/05/31 | 1,317.5 | 1,369 | 1,304.5 | 1,368 | +104 | +8.2% | 2,740,200 |
| 2024/05/30 | 1,228 | 1,264 | 1,220.5 | 1,264 | +26.5 | +2.1% | 980,300 |
| 2024/05/29 | 1,240.5 | 1,249.5 | 1,230.5 | 1,237.5 | -10 | -0.8% | 939,700 |
| 2024/05/28 | 1,250 | 1,260.5 | 1,240 | 1,247.5 | -13.5 | -1.1% | 1,014,200 |
| 2024/05/27 | 1,310 | 1,314 | 1,243 | 1,261 | -95.5 | -7% | 3,361,600 |
| 2024/05/24 | 1,350 | 1,363 | 1,344 | 1,356.5 | -20 | -1.5% | 605,300 |
| 2024/05/23 | 1,370 | 1,384.5 | 1,364.5 | 1,376.5 | +0.5 | ±0% | 579,800 |
| 2024/05/22 | 1,403 | 1,409.5 | 1,376 | 1,376 | -34.5 | -2.4% | 658,500 |
| 2024/05/21 | 1,422 | 1,422 | 1,392 | 1,410.5 | -7.5 | -0.5% | 1,194,900 |
| 2024/05/20 | 1,402 | 1,427 | 1,392.5 | 1,418 | +6 | +0.4% | 896,900 |
| 2024/05/17 | 1,401.5 | 1,419 | 1,391.5 | 1,412 | -3 | -0.2% | 715,000 |
| 2024/05/16 | 1,431.5 | 1,433 | 1,399 | 1,415 | -14.5 | -1% | 972,800 |
| 2024/05/15 | 1,443 | 1,452 | 1,416 | 1,429.5 | -31.5 | -2.2% | 944,700 |
251～
300
件表示中 / 3754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 | 203,200円 | +10.6% | -26.0% | 2.12% | 23.77倍 | 3.40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 | 358,900円 | -0.8% | - | 1.39% | 74.48倍 | 0.91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 | 326,000円 | -12.7% | -19.5% | 1.26% | 34.90倍 | 4.35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 | 884,400円 | +10.0% | +8.5% | 1.20% | 38.32倍 | 4.18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 | 860,300円 | +13.0% | +4.4% | 1.44% | 35.25倍 | 6.27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
