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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,630 | 1,645 | 1,620 | 1,640.5 | +2.5 | +0.2% | 465,500 |
| 2024/11/20 | 1,630 | 1,652 | 1,623 | 1,638 | +18 | +1.1% | 523,300 |
| 2024/11/19 | 1,639 | 1,640 | 1,596.5 | 1,620 | -13 | -0.8% | 556,500 |
| 2024/11/18 | 1,629.5 | 1,641.5 | 1,625 | 1,633 | -7 | -0.4% | 282,200 |
| 2024/11/15 | 1,650.5 | 1,650.5 | 1,628.5 | 1,640 | -7 | -0.4% | 378,400 |
| 2024/11/14 | 1,642 | 1,658.5 | 1,632 | 1,647 | +6.5 | +0.4% | 515,100 |
| 2024/11/13 | 1,622 | 1,651.5 | 1,613.5 | 1,640.5 | -3 | -0.2% | 729,500 |
| 2024/11/12 | 1,635 | 1,651.5 | 1,629 | 1,643.5 | +11.5 | +0.7% | 506,500 |
| 2024/11/11 | 1,618.5 | 1,632 | 1,608.5 | 1,632 | +5.5 | +0.3% | 515,700 |
| 2024/11/08 | 1,625 | 1,644 | 1,609.5 | 1,626.5 | +15.5 | +1% | 395,200 |
| 2024/11/07 | 1,615 | 1,634.5 | 1,600.5 | 1,611 | +4 | +0.2% | 645,000 |
| 2024/11/06 | 1,590 | 1,635.5 | 1,583.5 | 1,607 | +19.5 | +1.2% | 604,000 |
| 2024/11/05 | 1,599.5 | 1,610 | 1,586.5 | 1,587.5 | +11 | +0.7% | 638,600 |
| 2024/11/01 | 1,570 | 1,614 | 1,570 | 1,576.5 | -27.5 | -1.7% | 703,400 |
| 2024/10/31 | 1,569.5 | 1,604 | 1,544.5 | 1,604 | +31 | +2% | 785,400 |
| 2024/10/30 | 1,568 | 1,584.5 | 1,553.5 | 1,573 | +17 | +1.1% | 3,186,900 |
| 2024/10/29 | 1,516.5 | 1,575.5 | 1,498.5 | 1,556 | +16 | +1% | 1,428,100 |
| 2024/10/28 | 1,510.5 | 1,547 | 1,503 | 1,540 | +37 | +2.5% | 823,800 |
| 2024/10/25 | 1,516 | 1,516 | 1,481.5 | 1,503 | -4.5 | -0.3% | 559,500 |
| 2024/10/24 | 1,500 | 1,523 | 1,494.5 | 1,507.5 | ±0 | ±0% | 637,100 |
| 2024/10/23 | 1,550 | 1,550.5 | 1,505.5 | 1,507.5 | -33.5 | -2.2% | 744,500 |
| 2024/10/22 | 1,550 | 1,560.5 | 1,521 | 1,541 | -29 | -1.8% | 1,282,400 |
| 2024/10/21 | 1,573.5 | 1,579 | 1,557.5 | 1,570 | +6.5 | +0.4% | 472,300 |
| 2024/10/18 | 1,588 | 1,597.5 | 1,557 | 1,563.5 | -23 | -1.4% | 573,500 |
| 2024/10/17 | 1,591 | 1,618 | 1,580 | 1,586.5 | +2 | +0.1% | 470,300 |
| 2024/10/16 | 1,584.5 | 1,608.5 | 1,573.5 | 1,584.5 | ±0 | ±0% | 611,300 |
| 2024/10/15 | 1,574 | 1,594.5 | 1,568.5 | 1,584.5 | +8.5 | +0.5% | 627,900 |
| 2024/10/11 | 1,588 | 1,591 | 1,576 | 1,576 | -19 | -1.2% | 495,200 |
| 2024/10/10 | 1,600 | 1,619 | 1,591.5 | 1,595 | -3.5 | -0.2% | 569,100 |
| 2024/10/09 | 1,622 | 1,628.5 | 1,591 | 1,598.5 | -25 | -1.5% | 923,800 |
| 2024/10/08 | 1,656 | 1,673 | 1,618 | 1,623.5 | -54 | -3.2% | 789,800 |
| 2024/10/07 | 1,645 | 1,678.5 | 1,634 | 1,677.5 | +58.5 | +3.6% | 915,100 |
| 2024/10/04 | 1,632 | 1,639.5 | 1,605 | 1,619 | -0.5 | ±0% | 691,100 |
| 2024/10/03 | 1,637.5 | 1,640.5 | 1,613.5 | 1,619.5 | +5.5 | +0.3% | 639,800 |
| 2024/10/02 | 1,622 | 1,631.5 | 1,605.5 | 1,614 | -29.5 | -1.8% | 559,200 |
| 2024/10/01 | 1,651 | 1,653.5 | 1,625.5 | 1,643.5 | -11 | -0.7% | 759,000 |
| 2024/09/30 | 1,674.5 | 1,683 | 1,644.5 | 1,654.5 | -82 | -4.7% | 1,079,600 |
| 2024/09/27 | 1,695 | 1,737.5 | 1,692 | 1,736.5 | +33 | +1.9% | 1,055,500 |
| 2024/09/26 | 1,681 | 1,703.5 | 1,681 | 1,703.5 | +26 | +1.5% | 861,400 |
| 2024/09/25 | 1,683 | 1,697 | 1,670.5 | 1,677.5 | +12 | +0.7% | 853,900 |
| 2024/09/24 | 1,670 | 1,688 | 1,652 | 1,665.5 | +7.5 | +0.5% | 1,020,600 |
| 2024/09/20 | 1,650 | 1,668.5 | 1,641.5 | 1,658 | +26.5 | +1.6% | 1,066,000 |
| 2024/09/19 | 1,631 | 1,643 | 1,616 | 1,631.5 | +15 | +0.9% | 486,200 |
| 2024/09/18 | 1,638 | 1,643.5 | 1,607.5 | 1,616.5 | -14 | -0.9% | 541,000 |
| 2024/09/17 | 1,608 | 1,630.5 | 1,597.5 | 1,630.5 | +36 | +2.3% | 578,800 |
| 2024/09/13 | 1,606.5 | 1,609 | 1,593.5 | 1,594.5 | -15.5 | -1% | 643,300 |
| 2024/09/12 | 1,590 | 1,612.5 | 1,579 | 1,610 | +48.5 | +3.1% | 505,500 |
| 2024/09/11 | 1,590.5 | 1,594 | 1,548.5 | 1,561.5 | -26 | -1.6% | 585,200 |
| 2024/09/10 | 1,595 | 1,610.5 | 1,582 | 1,587.5 | -6 | -0.4% | 442,800 |
| 2024/09/09 | 1,584 | 1,603.5 | 1,577.5 | 1,593.5 | -6.5 | -0.4% | 493,500 |
1～
50
件表示中 / 3585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 | 164,000円 | +6.4% | -12.6% | 2.93% | 17.26倍 | 3.03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 |
| ＧＭＯＰＧ | 756,500円 | +13.0% | +4.4% | 1.64% | 31.00倍 | 5.58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 |
| ＩＩＪ | 301,000円 | +13.0% | +5.8% | 1.16% | 25.85倍 | 4.07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 |
| ＯＢＣ | 698,000円 | +14.4% | +12.7% | 1.36% | 33.41倍 | 3.40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 |
| ＮＥＳＩＣ | 330,000円 | +1.5% | +17.5% | 0.85% | 27.31倍 | 3.21倍 |
|
ＮＥＣの工事部門が独立。キャリア向け工事やＤＸコンサル手がける。Ｚｏｏｍの販売代理店 |
市場注目の銘柄
チャート関連のコラム
