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 |
---|---|---|---|---|---|---|---|
2022/11/10 | 2,280 | 2,307 | 2,280 | 2,290 | +4 | +0.2% | 498,100 |
2022/11/09 | 2,301 | 2,303 | 2,265 | 2,286 | -28 | -1.2% | 510,300 |
2022/11/08 | 2,282 | 2,319 | 2,278 | 2,314 | +36 | +1.6% | 398,200 |
2022/11/07 | 2,260 | 2,292 | 2,256 | 2,278 | +3 | +0.1% | 517,700 |
2022/11/04 | 2,286 | 2,313 | 2,254 | 2,275 | -52 | -2.2% | 747,100 |
2022/11/02 | 2,288 | 2,344 | 2,282 | 2,327 | +21 | +0.9% | 826,500 |
2022/11/01 | 2,291 | 2,311 | 2,229 | 2,306 | +58 | +2.6% | 1,066,100 |
2022/10/31 | 2,260 | 2,278 | 2,241 | 2,248 | +23 | +1% | 791,900 |
2022/10/28 | 2,192 | 2,248 | 2,192 | 2,225 | -2 | -0.1% | 2,259,500 |
2022/10/27 | 2,214 | 2,249 | 2,210 | 2,227 | +5 | +0.2% | 711,100 |
2022/10/26 | 2,197 | 2,239 | 2,186 | 2,222 | +59 | +2.7% | 915,900 |
2022/10/25 | 2,184 | 2,184 | 2,157 | 2,163 | -15 | -0.7% | 587,500 |
2022/10/24 | 2,196 | 2,210 | 2,171 | 2,178 | -8 | -0.4% | 615,400 |
2022/10/21 | 2,193 | 2,209 | 2,186 | 2,186 | -7 | -0.3% | 605,100 |
2022/10/20 | 2,213 | 2,219 | 2,183 | 2,193 | -44 | -2% | 725,300 |
2022/10/19 | 2,226 | 2,253 | 2,216 | 2,237 | -8 | -0.4% | 575,300 |
2022/10/18 | 2,201 | 2,255 | 2,190 | 2,245 | +75 | +3.5% | 1,056,500 |
2022/10/17 | 2,200 | 2,208 | 2,167 | 2,170 | -55 | -2.5% | 779,600 |
2022/10/14 | 2,223 | 2,238 | 2,192 | 2,225 | +41 | +1.9% | 1,035,300 |
2022/10/13 | 2,187 | 2,209 | 2,164 | 2,184 | +2 | +0.1% | 1,302,800 |
2022/10/12 | 2,232 | 2,266 | 2,120 | 2,182 | -167 | -7.1% | 3,110,800 |
2022/10/11 | 2,340 | 2,381 | 2,328 | 2,349 | -55 | -2.3% | 976,600 |
2022/10/07 | 2,381 | 2,414 | 2,370 | 2,404 | -3 | -0.1% | 469,100 |
2022/10/06 | 2,412 | 2,437 | 2,384 | 2,407 | -17 | -0.7% | 572,300 |
2022/10/05 | 2,415 | 2,469 | 2,411 | 2,424 | +9 | +0.4% | 671,300 |
2022/10/04 | 2,358 | 2,428 | 2,358 | 2,415 | +79 | +3.4% | 649,900 |
2022/10/03 | 2,354 | 2,357 | 2,283 | 2,336 | -39 | -1.6% | 707,000 |
2022/09/30 | 2,450 | 2,454 | 2,363 | 2,375 | -62 | -2.5% | 698,100 |
2022/09/29 | 2,415 | 2,447 | 2,379 | 2,437 | -2,293 | -48.5% | 797,800 |
2022/09/28 | 4,655 | 4,730 | 4,655 | 4,730 | +5 | +0.1% | 294,900 |
2022/09/27 | 4,720 | 4,780 | 4,670 | 4,725 | +125 | +2.7% | 294,400 |
2022/09/26 | 4,595 | 4,685 | 4,595 | 4,600 | -40 | -0.9% | 291,100 |
2022/09/22 | 4,615 | 4,685 | 4,560 | 4,640 | +5 | +0.1% | 254,900 |
2022/09/21 | 4,595 | 4,670 | 4,595 | 4,635 | -5 | -0.1% | 263,400 |
2022/09/20 | 4,645 | 4,660 | 4,565 | 4,640 | +5 | +0.1% | 215,400 |
2022/09/16 | 4,655 | 4,665 | 4,610 | 4,635 | -35 | -0.7% | 239,900 |
2022/09/15 | 4,690 | 4,705 | 4,645 | 4,670 | -20 | -0.4% | 157,300 |
2022/09/14 | 4,665 | 4,705 | 4,605 | 4,690 | -65 | -1.4% | 261,700 |
2022/09/13 | 4,690 | 4,780 | 4,690 | 4,755 | +65 | +1.4% | 188,400 |
2022/09/12 | 4,800 | 4,800 | 4,665 | 4,690 | -60 | -1.3% | 207,700 |
2022/09/09 | 4,650 | 4,760 | 4,650 | 4,750 | +120 | +2.6% | 372,200 |
2022/09/08 | 4,630 | 4,650 | 4,580 | 4,630 | +90 | +2% | 253,900 |
2022/09/07 | 4,590 | 4,590 | 4,470 | 4,540 | -50 | -1.1% | 255,400 |
2022/09/06 | 4,645 | 4,650 | 4,570 | 4,590 | -30 | -0.6% | 202,000 |
2022/09/05 | 4,555 | 4,675 | 4,550 | 4,620 | +65 | +1.4% | 264,100 |
2022/09/02 | 4,655 | 4,660 | 4,520 | 4,555 | -110 | -2.4% | 349,500 |
2022/09/01 | 4,630 | 4,690 | 4,630 | 4,665 | -30 | -0.6% | 195,500 |
2022/08/31 | 4,635 | 4,715 | 4,600 | 4,695 | +5 | +0.1% | 301,700 |
2022/08/30 | 4,580 | 4,710 | 4,560 | 4,690 | +95 | +2.1% | 235,300 |
2022/08/29 | 4,535 | 4,605 | 4,525 | 4,595 | -60 | -1.3% | 225,600 |
501~
550
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% | 64.11倍 | 3.03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