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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 1,715 | 1,795 | 1,713.5 | 1,767.5 | +82 | +4.9% | 3,751,400 |
| 2024/01/09 | 1,646.5 | 1,685.5 | 1,635 | 1,685.5 | +62 | +3.8% | 1,854,300 |
| 2024/01/05 | 1,661.5 | 1,668 | 1,622.5 | 1,623.5 | -28 | -1.7% | 1,263,400 |
| 2024/01/04 | 1,608.5 | 1,660 | 1,584 | 1,651.5 | +43 | +2.7% | 1,332,100 |
| 2023/12/29 | 1,599 | 1,609.5 | 1,593 | 1,608.5 | -1 | -0.1% | 1,040,300 |
| 2023/12/28 | 1,600 | 1,610.5 | 1,583.5 | 1,609.5 | -7.5 | -0.5% | 720,400 |
| 2023/12/27 | 1,575 | 1,620 | 1,569.5 | 1,617 | +48 | +3.1% | 1,225,900 |
| 2023/12/26 | 1,610 | 1,618 | 1,561 | 1,569 | -41.5 | -2.6% | 1,068,800 |
| 2023/12/25 | 1,657 | 1,670 | 1,600.5 | 1,610.5 | +31.5 | +2% | 1,813,500 |
| 2023/12/22 | 1,667 | 1,680 | 1,529 | 1,579 | -79 | -4.8% | 3,150,200 |
| 2023/12/21 | 1,658 | 1,665 | 1,652.5 | 1,658 | -11.5 | -0.7% | 740,900 |
| 2023/12/20 | 1,682.5 | 1,696 | 1,668.5 | 1,669.5 | -1.5 | -0.1% | 873,000 |
| 2023/12/19 | 1,652 | 1,672.5 | 1,632.5 | 1,671 | +35 | +2.1% | 1,083,900 |
| 2023/12/18 | 1,643 | 1,650 | 1,619.5 | 1,636 | -32.5 | -1.9% | 1,007,100 |
| 2023/12/15 | 1,637 | 1,676 | 1,633 | 1,668.5 | +39.5 | +2.4% | 1,970,000 |
| 2023/12/14 | 1,686 | 1,692 | 1,625.5 | 1,629 | -51 | -3% | 1,294,000 |
| 2023/12/13 | 1,691 | 1,696 | 1,672.5 | 1,680 | -10 | -0.6% | 918,600 |
| 2023/12/12 | 1,732.5 | 1,734 | 1,681.5 | 1,690 | -21.5 | -1.3% | 1,012,700 |
| 2023/12/11 | 1,730 | 1,730 | 1,696 | 1,711.5 | -22 | -1.3% | 1,067,400 |
| 2023/12/08 | 1,728 | 1,756 | 1,718.5 | 1,733.5 | -12 | -0.7% | 1,409,100 |
| 2023/12/07 | 1,763 | 1,777.5 | 1,745.5 | 1,745.5 | -32 | -1.8% | 1,032,900 |
| 2023/12/06 | 1,783.5 | 1,793.5 | 1,770 | 1,777.5 | +9 | +0.5% | 652,000 |
| 2023/12/05 | 1,781.5 | 1,796 | 1,767.5 | 1,768.5 | -8.5 | -0.5% | 1,074,300 |
| 2023/12/04 | 1,770 | 1,784.5 | 1,754 | 1,777 | +7 | +0.4% | 1,065,000 |
| 2023/12/01 | 1,821 | 1,821 | 1,770 | 1,770 | -40.5 | -2.2% | 1,287,000 |
| 2023/11/30 | 1,845 | 1,848 | 1,796.5 | 1,810.5 | -21.5 | -1.2% | 2,258,200 |
| 2023/11/29 | 1,838.5 | 1,853.5 | 1,831 | 1,832 | -2 | -0.1% | 658,200 |
| 2023/11/28 | 1,841.5 | 1,846.5 | 1,818 | 1,834 | +1.5 | +0.1% | 851,400 |
| 2023/11/27 | 1,865 | 1,879 | 1,832.5 | 1,832.5 | -20.5 | -1.1% | 1,027,200 |
| 2023/11/24 | 1,913.5 | 1,913.5 | 1,853 | 1,853 | -34 | -1.8% | 872,800 |
| 2023/11/22 | 1,914 | 1,915 | 1,884 | 1,887 | -19 | -1% | 639,000 |
| 2023/11/21 | 1,900 | 1,914.5 | 1,879 | 1,906 | +36 | +1.9% | 791,000 |
| 2023/11/20 | 1,914.5 | 1,918 | 1,861 | 1,870 | -46 | -2.4% | 916,500 |
| 2023/11/17 | 1,935 | 1,938.5 | 1,912 | 1,916 | -9.5 | -0.5% | 700,100 |
| 2023/11/16 | 1,951 | 1,962.5 | 1,920.5 | 1,925.5 | -42.5 | -2.2% | 673,200 |
| 2023/11/15 | 1,962 | 1,969.5 | 1,945 | 1,968 | +46 | +2.4% | 656,300 |
| 2023/11/14 | 1,973 | 1,973 | 1,921 | 1,922 | -40.5 | -2.1% | 714,600 |
| 2023/11/13 | 1,972 | 1,975.5 | 1,955.5 | 1,962.5 | -5 | -0.3% | 639,100 |
| 2023/11/10 | 1,990 | 1,990 | 1,959 | 1,967.5 | -39.5 | -2% | 653,900 |
| 2023/11/09 | 1,972.5 | 2,007 | 1,964 | 2,007 | +36.5 | +1.9% | 536,200 |
| 2023/11/08 | 1,968 | 1,977.5 | 1,957 | 1,970.5 | +7 | +0.4% | 1,045,100 |
| 2023/11/07 | 1,957.5 | 1,975 | 1,950.5 | 1,963.5 | -2.5 | -0.1% | 924,700 |
| 2023/11/06 | 1,966.5 | 1,977 | 1,957.5 | 1,966 | +11 | +0.6% | 1,077,600 |
| 2023/11/02 | 1,955 | 1,970 | 1,947 | 1,955 | -1.5 | -0.1% | 821,400 |
| 2023/11/01 | 2,002 | 2,007 | 1,953 | 1,956.5 | -7.5 | -0.4% | 1,109,900 |
| 2023/10/31 | 1,878 | 1,969.5 | 1,876 | 1,964 | +52 | +2.7% | 1,526,200 |
| 2023/10/30 | 1,945.5 | 1,945.5 | 1,895 | 1,912 | -35.5 | -1.8% | 947,900 |
| 2023/10/27 | 1,942 | 1,953 | 1,922.5 | 1,947.5 | +9.5 | +0.5% | 514,900 |
| 2023/10/26 | 1,962 | 1,992 | 1,935.5 | 1,938 | -37 | -1.9% | 778,800 |
| 2023/10/25 | 2,024.5 | 2,026.5 | 1,971.5 | 1,975 | -36 | -1.8% | 827,700 |
351～
400
件表示中 / 3721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 | 233,800円 | +10.6% | -26.0% | 1.84% | 27.35倍 | 3.92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 | 297,200円 | +9.5% | +8.3% | 2.86% | 20.49倍 | 3.04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 | 327,400円 | +0.9% | -2.6% | 1.22% | 17.44倍 | 0.85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 | 460,700円 | +4.5% | +9.2% | 1.52% | 26.81倍 | 0.79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 | 414,600円 | +5.5% | +11.8% | 1.93% | 25.98倍 | 2.90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
