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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 1,788 | 1,796.5 | 1,712.5 | 1,735 | -62 | -3.5% | 2,887,500 |
| 2024/03/21 | 1,802 | 1,813.5 | 1,784 | 1,797 | -5 | -0.3% | 846,100 |
| 2024/03/19 | 1,801.5 | 1,809 | 1,775.5 | 1,802 | -5.5 | -0.3% | 903,700 |
| 2024/03/18 | 1,778 | 1,808 | 1,774.5 | 1,807.5 | +15.5 | +0.9% | 681,800 |
| 2024/03/15 | 1,761 | 1,813.5 | 1,756 | 1,792 | +37.5 | +2.1% | 1,531,500 |
| 2024/03/14 | 1,717 | 1,771 | 1,701 | 1,754.5 | +30.5 | +1.8% | 1,723,300 |
| 2024/03/13 | 1,781.5 | 1,786.5 | 1,723.5 | 1,724 | -68.5 | -3.8% | 1,557,800 |
| 2024/03/12 | 1,767 | 1,795.5 | 1,742 | 1,792.5 | +26.5 | +1.5% | 840,500 |
| 2024/03/11 | 1,760 | 1,779.5 | 1,742.5 | 1,766 | -4.5 | -0.3% | 1,144,900 |
| 2024/03/08 | 1,789.5 | 1,814 | 1,757 | 1,770.5 | -15 | -0.8% | 1,286,700 |
| 2024/03/07 | 1,780 | 1,795 | 1,766 | 1,785.5 | +6 | +0.3% | 1,162,900 |
| 2024/03/06 | 1,755.5 | 1,783.5 | 1,748 | 1,779.5 | +24 | +1.4% | 1,419,400 |
| 2024/03/05 | 1,780 | 1,790 | 1,735 | 1,755.5 | -40 | -2.2% | 1,792,800 |
| 2024/03/04 | 1,818.5 | 1,844 | 1,792 | 1,795.5 | -29.5 | -1.6% | 1,489,800 |
| 2024/03/01 | 1,877 | 1,924.5 | 1,825 | 1,825 | -47.5 | -2.5% | 1,987,200 |
| 2024/02/29 | 1,851.5 | 1,882.5 | 1,823 | 1,872.5 | +9.5 | +0.5% | 11,167,900 |
| 2024/02/28 | 1,843 | 1,883 | 1,834 | 1,863 | +30 | +1.6% | 1,783,500 |
| 2024/02/27 | 1,812 | 1,847 | 1,807 | 1,833 | +18 | +1% | 1,032,200 |
| 2024/02/26 | 1,831.5 | 1,841.5 | 1,806.5 | 1,815 | -27 | -1.5% | 1,836,100 |
| 2024/02/22 | 1,832.5 | 1,847 | 1,825 | 1,842 | -9.5 | -0.5% | 1,377,900 |
| 2024/02/21 | 1,835 | 1,857 | 1,817.5 | 1,851.5 | ±0 | ±0% | 866,500 |
| 2024/02/20 | 1,854.5 | 1,857 | 1,825 | 1,851.5 | -4.5 | -0.2% | 1,017,100 |
| 2024/02/19 | 1,884 | 1,884.5 | 1,840 | 1,856 | -21.5 | -1.1% | 1,046,400 |
| 2024/02/16 | 1,830 | 1,885 | 1,825 | 1,877.5 | +58.5 | +3.2% | 1,582,300 |
| 2024/02/15 | 1,828 | 1,834.5 | 1,805 | 1,819 | -0.5 | ±0% | 1,227,900 |
| 2024/02/14 | 1,761.5 | 1,825 | 1,757 | 1,819.5 | +34 | +1.9% | 1,269,800 |
| 2024/02/13 | 1,783 | 1,804 | 1,763 | 1,785.5 | +6 | +0.3% | 1,874,400 |
| 2024/02/09 | 1,805.5 | 1,831.5 | 1,772 | 1,779.5 | -19.5 | -1.1% | 1,718,200 |
| 2024/02/08 | 1,796.5 | 1,826 | 1,784.5 | 1,799 | +2.5 | +0.1% | 1,333,500 |
| 2024/02/07 | 1,843 | 1,844.5 | 1,791.5 | 1,796.5 | -21 | -1.2% | 1,456,600 |
| 2024/02/06 | 1,857.5 | 1,857.5 | 1,817.5 | 1,817.5 | -43 | -2.3% | 1,474,000 |
| 2024/02/05 | 1,860.5 | 1,897.5 | 1,840 | 1,860.5 | -18 | -1% | 1,843,800 |
| 2024/02/02 | 1,799 | 1,952 | 1,792.5 | 1,878.5 | +91.5 | +5.1% | 3,803,300 |
| 2024/02/01 | 1,820 | 1,821.5 | 1,783.5 | 1,787 | -57 | -3.1% | 1,432,500 |
| 2024/01/31 | 1,815 | 1,849 | 1,796 | 1,844 | +17 | +0.9% | 1,635,500 |
| 2024/01/30 | 1,810.5 | 1,853 | 1,784 | 1,827 | +56.5 | +3.2% | 2,314,900 |
| 2024/01/29 | 1,787.5 | 1,789 | 1,766 | 1,770.5 | -17.5 | -1% | 1,259,800 |
| 2024/01/26 | 1,789 | 1,804.5 | 1,781 | 1,788 | -21.5 | -1.2% | 1,091,600 |
| 2024/01/25 | 1,799 | 1,814 | 1,777 | 1,809.5 | +2.5 | +0.1% | 918,900 |
| 2024/01/24 | 1,828 | 1,838 | 1,801 | 1,807 | -11 | -0.6% | 1,310,400 |
| 2024/01/23 | 1,838 | 1,853.5 | 1,811.5 | 1,818 | +20 | +1.1% | 2,055,300 |
| 2024/01/22 | 1,772 | 1,799 | 1,758 | 1,798 | +26 | +1.5% | 1,011,600 |
| 2024/01/19 | 1,767.5 | 1,787.5 | 1,748 | 1,772 | +36 | +2.1% | 1,557,900 |
| 2024/01/18 | 1,747 | 1,766 | 1,725.5 | 1,736 | -6 | -0.3% | 1,493,000 |
| 2024/01/17 | 1,767.5 | 1,774 | 1,737 | 1,742 | -23.5 | -1.3% | 1,262,900 |
| 2024/01/16 | 1,799.5 | 1,799.5 | 1,761 | 1,765.5 | -45 | -2.5% | 1,490,900 |
| 2024/01/15 | 1,805.5 | 1,814.5 | 1,777.5 | 1,810.5 | +38 | +2.1% | 1,362,600 |
| 2024/01/12 | 1,784 | 1,794.5 | 1,753 | 1,772.5 | +5.5 | +0.3% | 1,149,100 |
| 2024/01/11 | 1,777 | 1,795 | 1,761 | 1,767 | -0.5 | ±0% | 1,823,500 |
| 2024/01/10 | 1,715 | 1,795 | 1,713.5 | 1,767.5 | +82 | +4.9% | 3,751,400 |
301～
350
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
