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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,122 | 2,166 | 2,092.5 | 2,116.5 | ±0 | ±0% | 1,177,900 |
| 2025/04/03 | 2,017 | 2,121.5 | 1,990 | 2,116.5 | +106.5 | +5.3% | 1,398,500 |
| 2025/04/02 | 1,990 | 2,018 | 1,972 | 2,010 | +36.5 | +1.8% | 368,900 |
| 2025/04/01 | 1,985.5 | 2,006 | 1,973.5 | 1,973.5 | +7 | +0.4% | 366,600 |
| 2025/03/31 | 1,984 | 1,993 | 1,956.5 | 1,966.5 | -67.5 | -3.3% | 495,400 |
| 2025/03/28 | 2,025 | 2,036 | 2,010 | 2,034 | -45 | -2.2% | 391,500 |
| 2025/03/27 | 2,069 | 2,093.5 | 2,051.5 | 2,079 | -22 | -1% | 726,000 |
| 2025/03/26 | 2,089 | 2,121 | 2,083.5 | 2,101 | +29 | +1.4% | 634,200 |
| 2025/03/25 | 2,059 | 2,078.5 | 2,057 | 2,072 | +21 | +1% | 318,900 |
| 2025/03/24 | 2,079 | 2,097.5 | 2,051 | 2,051 | -21.5 | -1% | 351,600 |
| 2025/03/21 | 2,045 | 2,077.5 | 2,027.5 | 2,072.5 | +45.5 | +2.2% | 469,300 |
| 2025/03/19 | 2,011 | 2,035 | 2,011 | 2,027 | +22 | +1.1% | 278,200 |
| 2025/03/18 | 2,007 | 2,022 | 1,989.5 | 2,005 | +17 | +0.9% | 406,900 |
| 2025/03/17 | 1,989.5 | 2,014 | 1,980.5 | 1,988 | +8 | +0.4% | 345,900 |
| 2025/03/14 | 1,983.5 | 2,007 | 1,977 | 1,980 | -0.5 | ±0% | 395,500 |
| 2025/03/13 | 1,979.5 | 2,002 | 1,975 | 1,980.5 | +3.5 | +0.2% | 388,400 |
| 2025/03/12 | 1,999 | 2,010 | 1,971.5 | 1,977 | -6.5 | -0.3% | 402,900 |
| 2025/03/11 | 1,950 | 1,990 | 1,914.5 | 1,983.5 | +11 | +0.6% | 710,000 |
| 2025/03/10 | 1,964 | 1,996 | 1,952.5 | 1,972.5 | -1 | -0.1% | 511,100 |
| 2025/03/07 | 2,038.5 | 2,046 | 1,973.5 | 1,973.5 | -91 | -4.4% | 762,600 |
| 2025/03/06 | 2,050 | 2,076 | 2,040 | 2,064.5 | +30.5 | +1.5% | 537,900 |
| 2025/03/05 | 2,030 | 2,048 | 2,002.5 | 2,034 | +14 | +0.7% | 636,000 |
| 2025/03/04 | 2,038 | 2,052 | 2,009 | 2,020 | -4 | -0.2% | 655,400 |
| 2025/03/03 | 2,049.5 | 2,049.5 | 1,999 | 2,024 | +2.5 | +0.1% | 438,300 |
| 2025/02/28 | 2,048.5 | 2,051 | 2,010.5 | 2,021.5 | -24 | -1.2% | 1,031,100 |
| 2025/02/27 | 2,040 | 2,047 | 2,021 | 2,045.5 | +28.5 | +1.4% | 513,400 |
| 2025/02/26 | 2,039 | 2,040 | 2,000.5 | 2,017 | -20 | -1% | 406,400 |
| 2025/02/25 | 2,030 | 2,051 | 2,020.5 | 2,037 | +7 | +0.3% | 434,900 |
| 2025/02/21 | 2,001 | 2,030 | 1,987.5 | 2,030 | +9.5 | +0.5% | 654,700 |
| 2025/02/20 | 2,071 | 2,082 | 2,011 | 2,020.5 | -69 | -3.3% | 528,300 |
| 2025/02/19 | 2,060 | 2,089.5 | 2,056 | 2,089.5 | +26.5 | +1.3% | 359,500 |
| 2025/02/18 | 2,045 | 2,073 | 2,035 | 2,063 | +18 | +0.9% | 358,300 |
| 2025/02/17 | 2,063 | 2,065.5 | 2,036.5 | 2,045 | -17 | -0.8% | 340,700 |
| 2025/02/14 | 2,100 | 2,103 | 2,058 | 2,062 | +3.5 | +0.2% | 411,400 |
| 2025/02/13 | 2,041 | 2,069 | 2,030 | 2,058.5 | +29 | +1.4% | 597,500 |
| 2025/02/12 | 2,110 | 2,110 | 2,023 | 2,029.5 | -45.5 | -2.2% | 909,500 |
| 2025/02/10 | 2,084.5 | 2,101 | 2,056.5 | 2,075 | +2.5 | +0.1% | 555,700 |
| 2025/02/07 | 2,095 | 2,114.5 | 2,072.5 | 2,072.5 | -22.5 | -1.1% | 606,100 |
| 2025/02/06 | 2,069 | 2,104 | 2,047.5 | 2,095 | +54.5 | +2.7% | 908,400 |
| 2025/02/05 | 1,977 | 2,053 | 1,971 | 2,040.5 | +63.5 | +3.2% | 885,700 |
| 2025/02/04 | 1,965 | 1,990 | 1,958 | 1,977 | +27.5 | +1.4% | 689,500 |
| 2025/02/03 | 1,920 | 1,955 | 1,911.5 | 1,949.5 | +6.5 | +0.3% | 550,200 |
| 2025/01/31 | 1,960 | 1,972 | 1,937.5 | 1,943 | -17.5 | -0.9% | 498,500 |
| 2025/01/30 | 1,960 | 1,976.5 | 1,944 | 1,960.5 | +29 | +1.5% | 901,500 |
| 2025/01/29 | 1,950 | 1,985 | 1,914 | 1,931.5 | -58.5 | -2.9% | 1,181,800 |
| 2025/01/28 | 1,850 | 1,996.5 | 1,810.5 | 1,990 | +122.5 | +6.6% | 2,425,200 |
| 2025/01/27 | 1,882.5 | 1,921 | 1,840.5 | 1,867.5 | -14.5 | -0.8% | 1,157,600 |
| 2025/01/24 | 1,874.5 | 1,888 | 1,851.5 | 1,882 | +7.5 | +0.4% | 750,300 |
| 2025/01/23 | 1,849.5 | 1,883.5 | 1,843.5 | 1,874.5 | +28 | +1.5% | 772,900 |
| 2025/01/22 | 1,849 | 1,865 | 1,837 | 1,846.5 | -10.5 | -0.6% | 464,300 |
1～
50
件表示中 / 3673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 | 211,600円 | +6.4% | -12.6% | 2.27% | 22.27倍 | 3.91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 |
| スクエニＨＤ | 697,100円 | -13.0% | -3.7% | 1.02% | 29.89倍 | 2.57倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
| 日テレＨＤ | 308,000円 | +7.9% | +17.2% | 1.30% | 20.88倍 | 0.81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 | 424,800円 | +2.5% | +9.2% | 1.60% | 15.81倍 | 0.67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 | 370,000円 | +7.2% | +11.5% | 1.97% | 25.55倍 | 2.68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
