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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 4,310 | 4,340 | 4,190 | 4,210 | -160 | -3.7% | 394,800 |
| 2022/06/14 | 4,360 | 4,380 | 4,300 | 4,370 | -95 | -2.1% | 332,200 |
| 2022/06/13 | 4,450 | 4,490 | 4,440 | 4,465 | -100 | -2.2% | 192,700 |
| 2022/06/10 | 4,575 | 4,590 | 4,525 | 4,565 | -60 | -1.3% | 205,600 |
| 2022/06/09 | 4,575 | 4,660 | 4,555 | 4,625 | +25 | +0.5% | 244,100 |
| 2022/06/08 | 4,510 | 4,620 | 4,500 | 4,600 | +160 | +3.6% | 327,400 |
| 2022/06/07 | 4,445 | 4,540 | 4,405 | 4,440 | -40 | -0.9% | 441,100 |
| 2022/06/06 | 4,435 | 4,495 | 4,430 | 4,480 | -25 | -0.6% | 260,400 |
| 2022/06/03 | 4,535 | 4,540 | 4,470 | 4,505 | +10 | +0.2% | 178,900 |
| 2022/06/02 | 4,530 | 4,545 | 4,435 | 4,495 | -80 | -1.7% | 286,700 |
| 2022/06/01 | 4,550 | 4,590 | 4,515 | 4,575 | +15 | +0.3% | 195,000 |
| 2022/05/31 | 4,540 | 4,590 | 4,510 | 4,560 | ±0 | ±0% | 618,200 |
| 2022/05/30 | 4,510 | 4,565 | 4,490 | 4,560 | +120 | +2.7% | 448,700 |
| 2022/05/27 | 4,495 | 4,500 | 4,390 | 4,440 | -30 | -0.7% | 259,600 |
| 2022/05/26 | 4,490 | 4,565 | 4,420 | 4,470 | +15 | +0.3% | 317,600 |
| 2022/05/25 | 4,460 | 4,530 | 4,430 | 4,455 | ±0 | ±0% | 422,900 |
| 2022/05/24 | 4,445 | 4,485 | 4,415 | 4,455 | ±0 | ±0% | 288,300 |
| 2022/05/23 | 4,420 | 4,475 | 4,395 | 4,455 | +100 | +2.3% | 398,300 |
| 2022/05/20 | 4,400 | 4,430 | 4,330 | 4,355 | +25 | +0.6% | 290,500 |
| 2022/05/19 | 4,270 | 4,375 | 4,255 | 4,330 | -60 | -1.4% | 453,800 |
| 2022/05/18 | 4,290 | 4,410 | 4,280 | 4,390 | +85 | +2% | 347,500 |
| 2022/05/17 | 4,290 | 4,330 | 4,240 | 4,305 | +85 | +2% | 404,400 |
| 2022/05/16 | 4,360 | 4,375 | 4,190 | 4,220 | -70 | -1.6% | 332,000 |
| 2022/05/13 | 4,240 | 4,345 | 4,220 | 4,290 | +110 | +2.6% | 432,900 |
| 2022/05/12 | 4,195 | 4,200 | 4,150 | 4,180 | -70 | -1.6% | 392,100 |
| 2022/05/11 | 4,135 | 4,275 | 4,135 | 4,250 | +145 | +3.5% | 461,000 |
| 2022/05/10 | 4,070 | 4,130 | 4,015 | 4,105 | +40 | +1% | 421,600 |
| 2022/05/09 | 4,110 | 4,160 | 4,065 | 4,065 | -95 | -2.3% | 379,400 |
| 2022/05/06 | 4,180 | 4,215 | 4,100 | 4,160 | +40 | +1% | 544,400 |
| 2022/05/02 | 4,065 | 4,170 | 4,035 | 4,120 | +155 | +3.9% | 487,800 |
| 2022/04/28 | 4,165 | 4,195 | 3,960 | 3,965 | -205 | -4.9% | 863,200 |
| 2022/04/27 | 3,990 | 4,200 | 3,925 | 4,170 | +250 | +6.4% | 931,000 |
| 2022/04/26 | 3,925 | 4,160 | 3,885 | 3,920 | -75 | -1.9% | 1,211,100 |
| 2022/04/25 | 3,890 | 4,015 | 3,880 | 3,995 | +75 | +1.9% | 621,200 |
| 2022/04/22 | 3,915 | 3,940 | 3,835 | 3,920 | -5 | -0.1% | 477,800 |
| 2022/04/21 | 3,915 | 3,950 | 3,905 | 3,925 | -15 | -0.4% | 445,400 |
| 2022/04/20 | 4,020 | 4,035 | 3,920 | 3,940 | -55 | -1.4% | 321,100 |
| 2022/04/19 | 4,020 | 4,040 | 3,990 | 3,995 | -15 | -0.4% | 203,400 |
| 2022/04/18 | 4,075 | 4,085 | 3,965 | 4,010 | -125 | -3% | 279,900 |
| 2022/04/15 | 4,120 | 4,145 | 4,090 | 4,135 | -50 | -1.2% | 143,200 |
| 2022/04/14 | 4,195 | 4,235 | 4,170 | 4,185 | -25 | -0.6% | 200,800 |
| 2022/04/13 | 4,235 | 4,315 | 4,205 | 4,210 | -65 | -1.5% | 288,400 |
| 2022/04/12 | 4,295 | 4,345 | 4,260 | 4,275 | +120 | +2.9% | 571,300 |
| 2022/04/11 | 4,230 | 4,245 | 4,145 | 4,155 | -110 | -2.6% | 301,900 |
| 2022/04/08 | 4,220 | 4,270 | 4,205 | 4,265 | +80 | +1.9% | 289,800 |
| 2022/04/07 | 4,140 | 4,210 | 4,105 | 4,185 | -35 | -0.8% | 341,600 |
| 2022/04/06 | 4,185 | 4,260 | 4,165 | 4,220 | -35 | -0.8% | 286,300 |
| 2022/04/05 | 4,245 | 4,270 | 4,195 | 4,255 | +65 | +1.6% | 345,000 |
| 2022/04/04 | 4,150 | 4,230 | 4,150 | 4,190 | +40 | +1% | 208,000 |
| 2022/04/01 | 4,020 | 4,200 | 4,000 | 4,150 | +135 | +3.4% | 401,900 |
601～
650
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
