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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,399.5 | 1,420.5 | 1,383.5 | 1,420.5 | +24.5 | +1.8% | 1,094,400 |
| 2024/05/09 | 1,365 | 1,407 | 1,365 | 1,396 | +32.5 | +2.4% | 1,207,300 |
| 2024/05/08 | 1,350 | 1,374.5 | 1,347 | 1,363.5 | +7.5 | +0.6% | 1,198,100 |
| 2024/05/07 | 1,343.5 | 1,359.5 | 1,334 | 1,356 | +39 | +3% | 1,297,900 |
| 2024/05/02 | 1,360 | 1,367 | 1,315.5 | 1,317 | -39 | -2.9% | 2,127,700 |
| 2024/05/01 | 1,402 | 1,405.5 | 1,356 | 1,356 | -119 | -8.1% | 3,297,100 |
| 2024/04/30 | 1,464.5 | 1,475.5 | 1,457 | 1,475 | +20 | +1.4% | 1,424,600 |
| 2024/04/26 | 1,447 | 1,462.5 | 1,434.5 | 1,455 | -2.5 | -0.2% | 938,500 |
| 2024/04/25 | 1,457 | 1,472.5 | 1,450.5 | 1,457.5 | -15 | -1% | 841,200 |
| 2024/04/24 | 1,476 | 1,493 | 1,460.5 | 1,472.5 | +12.5 | +0.9% | 742,700 |
| 2024/04/23 | 1,464 | 1,479 | 1,455.5 | 1,460 | -4 | -0.3% | 1,294,300 |
| 2024/04/22 | 1,441 | 1,468 | 1,431 | 1,464 | +34.5 | +2.4% | 1,179,600 |
| 2024/04/19 | 1,500 | 1,503 | 1,429.5 | 1,429.5 | -78.5 | -5.2% | 1,778,700 |
| 2024/04/18 | 1,520.5 | 1,540.5 | 1,508 | 1,508 | -16.5 | -1.1% | 1,228,500 |
| 2024/04/17 | 1,548 | 1,551 | 1,517.5 | 1,524.5 | -19 | -1.2% | 1,430,700 |
| 2024/04/16 | 1,520 | 1,548.5 | 1,515.5 | 1,543.5 | +7.5 | +0.5% | 1,612,600 |
| 2024/04/15 | 1,562 | 1,563.5 | 1,529 | 1,536 | -42 | -2.7% | 879,900 |
| 2024/04/12 | 1,582 | 1,600.5 | 1,578 | 1,578 | +11.5 | +0.7% | 727,500 |
| 2024/04/11 | 1,570 | 1,573.5 | 1,558 | 1,566.5 | -27 | -1.7% | 874,500 |
| 2024/04/10 | 1,616.5 | 1,616.5 | 1,583 | 1,593.5 | -24.5 | -1.5% | 859,400 |
| 2024/04/09 | 1,617 | 1,628 | 1,601.5 | 1,618 | +3 | +0.2% | 670,800 |
| 2024/04/08 | 1,581 | 1,622 | 1,578 | 1,615 | +43 | +2.7% | 1,161,500 |
| 2024/04/05 | 1,567 | 1,579.5 | 1,558 | 1,572 | ±0 | ±0% | 750,500 |
| 2024/04/04 | 1,569 | 1,576 | 1,557 | 1,572 | +15 | +1% | 849,500 |
| 2024/04/03 | 1,546.5 | 1,564.5 | 1,525 | 1,557 | -10 | -0.6% | 1,373,600 |
| 2024/04/02 | 1,585 | 1,588.5 | 1,545 | 1,567 | -46.5 | -2.9% | 2,192,200 |
| 2024/04/01 | 1,634.5 | 1,635.5 | 1,608 | 1,613.5 | -6.5 | -0.4% | 817,200 |
| 2024/03/29 | 1,629 | 1,632 | 1,608 | 1,620 | +11.5 | +0.7% | 1,142,000 |
| 2024/03/28 | 1,650 | 1,656 | 1,603 | 1,608.5 | -93.5 | -5.5% | 2,339,700 |
| 2024/03/27 | 1,691 | 1,720.5 | 1,687.5 | 1,702 | +15 | +0.9% | 1,380,600 |
| 2024/03/26 | 1,682 | 1,696 | 1,673.5 | 1,687 | -3 | -0.2% | 1,467,200 |
| 2024/03/25 | 1,731.5 | 1,751.5 | 1,690 | 1,690 | -45 | -2.6% | 1,773,100 |
| 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 |
1～
50
件表示中 / 3452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 | 141,000円 | +6.4% | -12.6% | 3.40% | 14.84倍 | 2.55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 |
| 東映アニメ | 262,400円 | -5.1% | -27.8% | 0.87% | 34.62倍 | 4.40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 | 662,900円 | +14.4% | +12.7% | 1.36% | 32.07倍 | 3.35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 |
| ＮＳＳＯＬ | 494,500円 | +6.2% | +3.0% | 2.71% | 18.47倍 | 1.91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３０％ |
| ＩＩＪ | 225,800円 | +13.2% | +11.1% | 1.52% | 19.27倍 | 3.46倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
市場注目の銘柄
チャート関連のコラム
