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 |
---|---|---|---|---|---|---|---|
2025/07/10 | 2,149 | 2,163 | 2,097 | 2,113 | -23 | -1.1% | 682,800 |
2025/07/09 | 2,135.5 | 2,139 | 2,077.5 | 2,136 | +12 | +0.6% | 774,100 |
2025/07/08 | 2,190 | 2,198 | 2,120 | 2,124 | -34.5 | -1.6% | 691,000 |
2025/07/07 | 2,188.5 | 2,195.5 | 2,151.5 | 2,158.5 | -10 | -0.5% | 650,100 |
2025/07/04 | 2,190 | 2,205 | 2,154.5 | 2,168.5 | +6.5 | +0.3% | 834,800 |
2025/07/03 | 2,185.5 | 2,239.5 | 2,145 | 2,162 | -59.5 | -2.7% | 860,800 |
2025/07/02 | 2,300 | 2,316 | 2,221.5 | 2,221.5 | -85.5 | -3.7% | 699,300 |
2025/07/01 | 2,336 | 2,364.5 | 2,303.5 | 2,307 | -49 | -2.1% | 462,700 |
2025/06/30 | 2,356.5 | 2,395.5 | 2,356 | 2,356 | -3.5 | -0.1% | 500,200 |
2025/06/27 | 2,351.5 | 2,372 | 2,338.5 | 2,359.5 | +8 | +0.3% | 474,200 |
2025/06/26 | 2,323.5 | 2,367 | 2,322.5 | 2,351.5 | +14 | +0.6% | 511,700 |
2025/06/25 | 2,350 | 2,356.5 | 2,312.5 | 2,337.5 | -11 | -0.5% | 505,800 |
2025/06/24 | 2,349.5 | 2,356 | 2,302.5 | 2,348.5 | +14 | +0.6% | 549,500 |
2025/06/23 | 2,350 | 2,358.5 | 2,326.5 | 2,334.5 | -20 | -0.8% | 550,100 |
2025/06/20 | 2,368 | 2,407 | 2,354 | 2,354.5 | -18 | -0.8% | 2,560,700 |
2025/06/19 | 2,363 | 2,409.5 | 2,360.5 | 2,372.5 | -10 | -0.4% | 513,900 |
2025/06/18 | 2,335 | 2,407.5 | 2,334.5 | 2,382.5 | +46 | +2% | 552,700 |
2025/06/17 | 2,336.5 | 2,343 | 2,316.5 | 2,336.5 | -1.5 | -0.1% | 303,000 |
2025/06/16 | 2,312.5 | 2,338 | 2,301.5 | 2,338 | +20 | +0.9% | 552,000 |
2025/06/13 | 2,303 | 2,355 | 2,294 | 2,318 | +13.5 | +0.6% | 501,600 |
2025/06/12 | 2,278 | 2,312 | 2,272 | 2,304.5 | +24.5 | +1.1% | 425,600 |
2025/06/11 | 2,309 | 2,315 | 2,262.5 | 2,280 | -38.5 | -1.7% | 430,400 |
2025/06/10 | 2,316 | 2,335.5 | 2,299.5 | 2,318.5 | -3 | -0.1% | 423,400 |
2025/06/09 | 2,294 | 2,321.5 | 2,287.5 | 2,321.5 | +28.5 | +1.2% | 527,900 |
2025/06/06 | 2,310 | 2,327 | 2,281.5 | 2,293 | -19 | -0.8% | 440,100 |
2025/06/05 | 2,345 | 2,355 | 2,300.5 | 2,312 | -6.5 | -0.3% | 658,000 |
2025/06/04 | 2,322.5 | 2,331.5 | 2,304.5 | 2,318.5 | -8 | -0.3% | 547,200 |
2025/06/03 | 2,363 | 2,377 | 2,323.5 | 2,326.5 | -32 | -1.4% | 437,700 |
2025/06/02 | 2,373 | 2,383.5 | 2,338.5 | 2,358.5 | -33.5 | -1.4% | 363,900 |
2025/05/30 | 2,362 | 2,397.5 | 2,354 | 2,392 | -18 | -0.7% | 607,000 |
2025/05/29 | 2,411.5 | 2,435 | 2,400.5 | 2,410 | +7 | +0.3% | 486,400 |
2025/05/28 | 2,425 | 2,430 | 2,397.5 | 2,403 | -26 | -1.1% | 498,900 |
2025/05/27 | 2,430 | 2,445 | 2,420 | 2,429 | -16.5 | -0.7% | 451,300 |
2025/05/26 | 2,398 | 2,460 | 2,386 | 2,445.5 | +44.5 | +1.9% | 543,400 |
2025/05/23 | 2,394 | 2,407.5 | 2,352 | 2,401 | +1 | ±0% | 436,000 |
2025/05/22 | 2,384 | 2,419 | 2,370 | 2,400 | +10.5 | +0.4% | 321,800 |
2025/05/21 | 2,430 | 2,434.5 | 2,385 | 2,389.5 | -40.5 | -1.7% | 405,000 |
2025/05/20 | 2,452 | 2,473.5 | 2,417.5 | 2,430 | -9 | -0.4% | 439,600 |
2025/05/19 | 2,450 | 2,450 | 2,404.5 | 2,439 | -29.5 | -1.2% | 570,300 |
2025/05/16 | 2,466 | 2,480 | 2,426.5 | 2,468.5 | +28.5 | +1.2% | 487,000 |
2025/05/15 | 2,384 | 2,472 | 2,371.5 | 2,440 | +51 | +2.1% | 671,300 |
2025/05/14 | 2,393 | 2,414 | 2,352 | 2,389 | +3 | +0.1% | 544,800 |
2025/05/13 | 2,409 | 2,420 | 2,384 | 2,386 | -18.5 | -0.8% | 504,400 |
2025/05/12 | 2,475 | 2,475 | 2,397.5 | 2,404.5 | -72 | -2.9% | 555,300 |
2025/05/09 | 2,450 | 2,494 | 2,438.5 | 2,476.5 | +43.5 | +1.8% | 692,400 |
2025/05/08 | 2,501 | 2,508.5 | 2,428 | 2,433 | -64 | -2.6% | 773,200 |
2025/05/07 | 2,516 | 2,544.5 | 2,497 | 2,497 | +6 | +0.2% | 859,500 |
2025/05/02 | 2,439 | 2,515 | 2,425.5 | 2,491 | +67 | +2.8% | 926,300 |
2025/05/01 | 2,327 | 2,455 | 2,323.5 | 2,424 | -24 | -1% | 1,945,300 |
2025/04/30 | 2,381 | 2,465 | 2,377 | 2,448 | +86 | +3.6% | 885,200 |
1~
50
件表示中 / 3739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 | 211,300円 | +10.6% | -26.0% | 2.04% | 24.72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 | 340,300円 | +1.9% | -71.8% | 1.47% | 70.60倍 | 0.86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 |
TBSHD | 473,000円 | +4.5% | +9.2% | 1.48% | 27.14倍 | 0.80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 | 384,600円 | +5.5% | +11.8% | 2.08% | 24.10倍 | 2.69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% |
東映アニメ | 327,000円 | -12.7% | -19.5% | 1.25% | 35.01倍 | 4.36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 |
市場注目の銘柄
チャート関連のコラム