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 |
---|---|---|---|---|---|---|---|
2023/01/25 | 2,429 | 2,479 | 2,420 | 2,444 | +53 | +2.2% | 1,011,300 |
2023/01/24 | 2,370 | 2,398 | 2,364 | 2,391 | +22 | +0.9% | 522,800 |
2023/01/23 | 2,341 | 2,375 | 2,337 | 2,369 | +52 | +2.2% | 498,400 |
2023/01/20 | 2,334 | 2,346 | 2,312 | 2,317 | -29 | -1.2% | 584,000 |
2023/01/19 | 2,397 | 2,432 | 2,337 | 2,346 | -16 | -0.7% | 1,502,300 |
2023/01/18 | 2,320 | 2,388 | 2,316 | 2,362 | +45 | +1.9% | 529,100 |
2023/01/17 | 2,314 | 2,353 | 2,309 | 2,317 | +7 | +0.3% | 496,700 |
2023/01/16 | 2,297 | 2,333 | 2,285 | 2,310 | +6 | +0.3% | 257,900 |
2023/01/13 | 2,300 | 2,326 | 2,298 | 2,304 | -11 | -0.5% | 450,000 |
2023/01/12 | 2,350 | 2,356 | 2,307 | 2,315 | -30 | -1.3% | 309,100 |
2023/01/11 | 2,340 | 2,356 | 2,338 | 2,345 | +25 | +1.1% | 506,600 |
2023/01/10 | 2,337 | 2,342 | 2,309 | 2,320 | +7 | +0.3% | 422,800 |
2023/01/06 | 2,309 | 2,327 | 2,298 | 2,313 | -6 | -0.3% | 413,500 |
2023/01/05 | 2,324 | 2,337 | 2,305 | 2,319 | -23 | -1% | 539,500 |
2023/01/04 | 2,368 | 2,373 | 2,342 | 2,342 | -50 | -2.1% | 519,100 |
2022/12/30 | 2,385 | 2,420 | 2,379 | 2,392 | -43 | -1.8% | 698,700 |
2022/12/29 | 2,325 | 2,449 | 2,324 | 2,435 | +151 | +6.6% | 1,459,400 |
2022/12/28 | 2,283 | 2,301 | 2,276 | 2,284 | -21 | -0.9% | 258,300 |
2022/12/27 | 2,308 | 2,314 | 2,292 | 2,305 | +12 | +0.5% | 218,900 |
2022/12/26 | 2,311 | 2,317 | 2,265 | 2,293 | -9 | -0.4% | 302,200 |
2022/12/23 | 2,303 | 2,323 | 2,300 | 2,302 | -18 | -0.8% | 441,100 |
2022/12/22 | 2,295 | 2,330 | 2,282 | 2,320 | +41 | +1.8% | 481,300 |
2022/12/21 | 2,260 | 2,307 | 2,251 | 2,279 | +20 | +0.9% | 508,200 |
2022/12/20 | 2,300 | 2,312 | 2,236 | 2,259 | -46 | -2% | 548,700 |
2022/12/19 | 2,290 | 2,320 | 2,285 | 2,305 | +5 | +0.2% | 474,100 |
2022/12/16 | 2,317 | 2,317 | 2,285 | 2,300 | -33 | -1.4% | 1,279,000 |
2022/12/15 | 2,362 | 2,364 | 2,327 | 2,333 | -37 | -1.6% | 663,500 |
2022/12/14 | 2,363 | 2,385 | 2,352 | 2,370 | -7 | -0.3% | 427,600 |
2022/12/13 | 2,448 | 2,448 | 2,375 | 2,377 | -47 | -1.9% | 531,400 |
2022/12/12 | 2,415 | 2,450 | 2,414 | 2,424 | +4 | +0.2% | 491,300 |
2022/12/09 | 2,394 | 2,439 | 2,386 | 2,420 | +67 | +2.8% | 626,900 |
2022/12/08 | 2,349 | 2,369 | 2,339 | 2,353 | +10 | +0.4% | 416,600 |
2022/12/07 | 2,344 | 2,351 | 2,330 | 2,343 | -25 | -1.1% | 380,500 |
2022/12/06 | 2,339 | 2,370 | 2,332 | 2,368 | +12 | +0.5% | 438,200 |
2022/12/05 | 2,382 | 2,391 | 2,345 | 2,356 | -34 | -1.4% | 467,800 |
2022/12/02 | 2,400 | 2,405 | 2,360 | 2,390 | -13 | -0.5% | 627,500 |
2022/12/01 | 2,401 | 2,423 | 2,389 | 2,403 | +28 | +1.2% | 526,500 |
2022/11/30 | 2,357 | 2,380 | 2,342 | 2,375 | -2 | -0.1% | 920,200 |
2022/11/29 | 2,421 | 2,421 | 2,366 | 2,377 | -60 | -2.5% | 428,800 |
2022/11/28 | 2,453 | 2,470 | 2,430 | 2,437 | +1 | ±0% | 417,800 |
2022/11/25 | 2,455 | 2,468 | 2,433 | 2,436 | +2 | +0.1% | 354,300 |
2022/11/24 | 2,442 | 2,463 | 2,427 | 2,434 | +32 | +1.3% | 608,600 |
2022/11/22 | 2,418 | 2,428 | 2,392 | 2,402 | -13 | -0.5% | 483,400 |
2022/11/21 | 2,452 | 2,457 | 2,399 | 2,415 | -39 | -1.6% | 498,400 |
2022/11/18 | 2,406 | 2,466 | 2,397 | 2,454 | +48 | +2% | 828,800 |
2022/11/17 | 2,389 | 2,411 | 2,389 | 2,406 | +17 | +0.7% | 565,400 |
2022/11/16 | 2,376 | 2,402 | 2,360 | 2,389 | +30 | +1.3% | 512,500 |
2022/11/15 | 2,373 | 2,382 | 2,348 | 2,359 | +17 | +0.7% | 495,100 |
2022/11/14 | 2,344 | 2,368 | 2,333 | 2,342 | -13 | -0.6% | 532,100 |
2022/11/11 | 2,346 | 2,379 | 2,331 | 2,355 | +65 | +2.8% | 538,300 |
451~
500
件表示中 / 3586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 | 164,100円 | +6.4% | -12.6% | 2.93% | 17.28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 |
KADOKAWA | 429,100円 | +5.3% | -19.9% | 0.70% | 64.12倍 | 3.04倍 |
|
出版大手KADOKAWAと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
GMOPG | 786,800円 | +13.0% | +4.4% | 1.58% | 32.24倍 | 5.80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 | 292,600円 | +13.0% | +5.8% | 1.20% | 25.13倍 | 3.96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 | 709,000円 | +14.4% | +12.7% | 1.34% | 33.94倍 | 3.45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 |
市場注目の銘柄
チャート関連のコラム