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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 4,775 | 4,780 | 4,695 | 4,745 | -90 | -1.9% | 273,600 |
| 2022/08/22 | 4,810 | 4,860 | 4,810 | 4,835 | -45 | -0.9% | 191,800 |
| 2022/08/19 | 4,940 | 4,940 | 4,870 | 4,880 | -45 | -0.9% | 134,100 |
| 2022/08/18 | 4,845 | 4,930 | 4,825 | 4,925 | +25 | +0.5% | 194,300 |
| 2022/08/17 | 4,900 | 4,935 | 4,880 | 4,900 | +25 | +0.5% | 194,000 |
| 2022/08/16 | 4,800 | 4,895 | 4,790 | 4,875 | +85 | +1.8% | 310,300 |
| 2022/08/15 | 4,785 | 4,800 | 4,755 | 4,790 | +25 | +0.5% | 189,800 |
| 2022/08/12 | 4,755 | 4,790 | 4,715 | 4,765 | +80 | +1.7% | 354,300 |
| 2022/08/10 | 4,755 | 4,790 | 4,675 | 4,685 | -140 | -2.9% | 250,800 |
| 2022/08/09 | 4,785 | 4,870 | 4,775 | 4,825 | +30 | +0.6% | 209,500 |
| 2022/08/08 | 4,815 | 4,850 | 4,770 | 4,795 | -50 | -1% | 216,900 |
| 2022/08/05 | 4,835 | 4,895 | 4,825 | 4,845 | +80 | +1.7% | 306,300 |
| 2022/08/04 | 4,835 | 4,835 | 4,760 | 4,765 | -25 | -0.5% | 241,800 |
| 2022/08/03 | 4,785 | 4,835 | 4,760 | 4,790 | +65 | +1.4% | 354,100 |
| 2022/08/02 | 4,785 | 4,820 | 4,700 | 4,725 | -90 | -1.9% | 286,000 |
| 2022/08/01 | 4,685 | 4,815 | 4,660 | 4,815 | +185 | +4% | 370,800 |
| 2022/07/29 | 4,685 | 4,745 | 4,615 | 4,630 | -35 | -0.8% | 370,800 |
| 2022/07/28 | 4,670 | 4,680 | 4,605 | 4,665 | +5 | +0.1% | 448,100 |
| 2022/07/27 | 4,775 | 4,825 | 4,645 | 4,660 | -70 | -1.5% | 707,300 |
| 2022/07/26 | 4,600 | 4,800 | 4,565 | 4,730 | -165 | -3.4% | 1,226,200 |
| 2022/07/25 | 4,980 | 5,030 | 4,875 | 4,895 | -50 | -1% | 506,800 |
| 2022/07/22 | 4,890 | 4,980 | 4,890 | 4,945 | +75 | +1.5% | 358,100 |
| 2022/07/21 | 4,810 | 4,890 | 4,725 | 4,870 | +60 | +1.2% | 382,700 |
| 2022/07/20 | 4,730 | 4,835 | 4,705 | 4,810 | +130 | +2.8% | 314,300 |
| 2022/07/19 | 4,780 | 4,780 | 4,640 | 4,680 | -75 | -1.6% | 259,800 |
| 2022/07/15 | 4,735 | 4,775 | 4,720 | 4,755 | +55 | +1.2% | 218,800 |
| 2022/07/14 | 4,660 | 4,740 | 4,655 | 4,700 | +10 | +0.2% | 198,400 |
| 2022/07/13 | 4,685 | 4,725 | 4,665 | 4,690 | +30 | +0.6% | 397,600 |
| 2022/07/12 | 4,700 | 4,715 | 4,635 | 4,660 | -45 | -1% | 273,400 |
| 2022/07/11 | 4,685 | 4,755 | 4,670 | 4,705 | +55 | +1.2% | 325,500 |
| 2022/07/08 | 4,610 | 4,695 | 4,610 | 4,650 | +60 | +1.3% | 344,400 |
| 2022/07/07 | 4,620 | 4,630 | 4,550 | 4,590 | -15 | -0.3% | 383,100 |
| 2022/07/06 | 4,485 | 4,610 | 4,475 | 4,605 | +100 | +2.2% | 536,300 |
| 2022/07/05 | 4,520 | 4,560 | 4,485 | 4,505 | -5 | -0.1% | 235,000 |
| 2022/07/04 | 4,440 | 4,515 | 4,405 | 4,510 | +120 | +2.7% | 308,300 |
| 2022/07/01 | 4,440 | 4,475 | 4,345 | 4,390 | +10 | +0.2% | 321,200 |
| 2022/06/30 | 4,430 | 4,480 | 4,375 | 4,380 | -50 | -1.1% | 357,400 |
| 2022/06/29 | 4,345 | 4,445 | 4,320 | 4,430 | ±0 | ±0% | 431,200 |
| 2022/06/28 | 4,325 | 4,435 | 4,325 | 4,430 | +60 | +1.4% | 307,200 |
| 2022/06/27 | 4,330 | 4,385 | 4,305 | 4,370 | +35 | +0.8% | 213,700 |
| 2022/06/24 | 4,275 | 4,340 | 4,265 | 4,335 | +135 | +3.2% | 318,400 |
| 2022/06/23 | 4,240 | 4,300 | 4,190 | 4,200 | -30 | -0.7% | 285,700 |
| 2022/06/22 | 4,300 | 4,310 | 4,215 | 4,230 | -35 | -0.8% | 356,600 |
| 2022/06/21 | 4,215 | 4,285 | 4,170 | 4,265 | +65 | +1.5% | 257,100 |
| 2022/06/20 | 4,270 | 4,270 | 4,155 | 4,200 | +25 | +0.6% | 240,900 |
| 2022/06/17 | 4,060 | 4,230 | 4,060 | 4,175 | -15 | -0.4% | 360,900 |
| 2022/06/16 | 4,260 | 4,285 | 4,160 | 4,190 | -20 | -0.5% | 329,300 |
| 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 |
651～
700
件表示中 / 3683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 | 238,500円 | +6.4% | -12.6% | 2.01% | 25.11倍 | 4.41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 | 774,200円 | -13.0% | -3.7% | 0.92% | 33.20倍 | 2.86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 | 336,200円 | +7.9% | +17.2% | 1.19% | 22.79倍 | 0.88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 | 469,000円 | +2.5% | +9.2% | 1.45% | 17.45倍 | 0.74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」 |
| フジＨＤ | 314,000円 | -3.2% | -38.5% | 1.59% | 66.47倍 | 0.75倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
市場注目の銘柄
チャート関連のコラム
