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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 4,185 | 4,270 | 4,170 | 4,205 | +25 | +0.6% | 423,000 |
| 2022/01/14 | 4,240 | 4,275 | 4,155 | 4,180 | -65 | -1.5% | 509,000 |
| 2022/01/13 | 4,365 | 4,385 | 4,245 | 4,245 | -185 | -4.2% | 402,500 |
| 2022/01/12 | 4,500 | 4,510 | 4,425 | 4,430 | +120 | +2.8% | 383,000 |
| 2022/01/11 | 4,390 | 4,390 | 4,240 | 4,310 | -25 | -0.6% | 375,300 |
| 2022/01/07 | 4,450 | 4,470 | 4,290 | 4,335 | -110 | -2.5% | 371,800 |
| 2022/01/06 | 4,495 | 4,550 | 4,430 | 4,445 | -120 | -2.6% | 311,300 |
| 2022/01/05 | 4,595 | 4,645 | 4,525 | 4,565 | -75 | -1.6% | 296,600 |
| 2022/01/04 | 4,595 | 4,655 | 4,580 | 4,640 | +115 | +2.5% | 190,900 |
| 2021/12/30 | 4,560 | 4,580 | 4,510 | 4,525 | -70 | -1.5% | 159,000 |
| 2021/12/29 | 4,590 | 4,640 | 4,580 | 4,595 | -65 | -1.4% | 173,400 |
| 2021/12/28 | 4,565 | 4,665 | 4,555 | 4,660 | +165 | +3.7% | 242,600 |
| 2021/12/27 | 4,650 | 4,650 | 4,490 | 4,495 | -115 | -2.5% | 176,600 |
| 2021/12/24 | 4,685 | 4,690 | 4,610 | 4,610 | -75 | -1.6% | 130,200 |
| 2021/12/23 | 4,770 | 4,770 | 4,645 | 4,685 | -25 | -0.5% | 221,400 |
| 2021/12/22 | 4,725 | 4,755 | 4,650 | 4,710 | -85 | -1.8% | 308,300 |
| 2021/12/21 | 4,740 | 4,850 | 4,715 | 4,795 | +125 | +2.7% | 435,500 |
| 2021/12/20 | 4,710 | 4,745 | 4,650 | 4,670 | -30 | -0.6% | 439,200 |
| 2021/12/17 | 4,725 | 4,795 | 4,685 | 4,700 | -85 | -1.8% | 708,200 |
| 2021/12/16 | 4,830 | 4,830 | 4,775 | 4,785 | +25 | +0.5% | 334,100 |
| 2021/12/15 | 4,825 | 4,835 | 4,725 | 4,760 | -65 | -1.3% | 378,100 |
| 2021/12/14 | 4,825 | 4,890 | 4,810 | 4,825 | -25 | -0.5% | 434,200 |
| 2021/12/13 | 4,860 | 4,875 | 4,795 | 4,850 | +60 | +1.3% | 302,100 |
| 2021/12/10 | 4,820 | 4,850 | 4,775 | 4,790 | -5 | -0.1% | 359,500 |
| 2021/12/09 | 4,835 | 4,870 | 4,775 | 4,795 | +15 | +0.3% | 282,900 |
| 2021/12/08 | 4,815 | 4,845 | 4,760 | 4,780 | +35 | +0.7% | 492,600 |
| 2021/12/07 | 4,745 | 4,775 | 4,645 | 4,745 | +140 | +3% | 656,500 |
| 2021/12/06 | 4,580 | 4,625 | 4,515 | 4,605 | +55 | +1.2% | 491,400 |
| 2021/12/03 | 4,625 | 4,635 | 4,495 | 4,550 | -320 | -6.6% | 1,606,300 |
| 2021/12/02 | 4,815 | 4,910 | 4,815 | 4,870 | +15 | +0.3% | 331,400 |
| 2021/12/01 | 4,740 | 4,870 | 4,625 | 4,855 | +100 | +2.1% | 426,300 |
| 2021/11/30 | 4,875 | 4,900 | 4,735 | 4,755 | -90 | -1.9% | 1,065,100 |
| 2021/11/29 | 4,750 | 4,950 | 4,725 | 4,845 | -20 | -0.4% | 337,700 |
| 2021/11/26 | 4,910 | 4,910 | 4,840 | 4,865 | -65 | -1.3% | 290,900 |
| 2021/11/25 | 4,935 | 4,975 | 4,900 | 4,930 | +30 | +0.6% | 196,900 |
| 2021/11/24 | 5,060 | 5,090 | 4,890 | 4,900 | -170 | -3.4% | 382,100 |
| 2021/11/22 | 5,060 | 5,110 | 5,020 | 5,070 | -50 | -1% | 263,700 |
| 2021/11/19 | 5,300 | 5,310 | 5,070 | 5,120 | -180 | -3.4% | 371,800 |
| 2021/11/18 | 5,360 | 5,400 | 5,260 | 5,300 | -70 | -1.3% | 228,000 |
| 2021/11/17 | 5,570 | 5,570 | 5,370 | 5,370 | -270 | -4.8% | 348,500 |
| 2021/11/16 | 5,360 | 5,730 | 5,340 | 5,640 | +210 | +3.9% | 556,800 |
| 2021/11/15 | 5,320 | 5,430 | 5,320 | 5,430 | +150 | +2.8% | 192,500 |
| 2021/11/12 | 5,170 | 5,280 | 5,160 | 5,280 | +120 | +2.3% | 265,000 |
| 2021/11/11 | 5,160 | 5,180 | 5,110 | 5,160 | -40 | -0.8% | 179,700 |
| 2021/11/10 | 5,180 | 5,250 | 5,160 | 5,200 | +10 | +0.2% | 141,900 |
| 2021/11/09 | 5,270 | 5,310 | 5,180 | 5,190 | -90 | -1.7% | 176,900 |
| 2021/11/08 | 5,220 | 5,290 | 5,170 | 5,280 | -10 | -0.2% | 210,600 |
| 2021/11/05 | 5,200 | 5,300 | 5,180 | 5,290 | +110 | +2.1% | 242,800 |
| 2021/11/04 | 5,240 | 5,240 | 5,130 | 5,180 | -90 | -1.7% | 416,600 |
| 2021/11/02 | 5,350 | 5,380 | 5,260 | 5,270 | -120 | -2.2% | 314,100 |
701～
750
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
