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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 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 |
| 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 |
751～
800
件表示中 / 3772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 | 196,800円 | +10.6% | -26.0% | 2.18% | 23.02倍 | 3.30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 |
| ＴＢＳＨＤ | 540,400円 | +4.5% | +9.2% | 1.30% | 30.54倍 | 0.90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 | 322,700円 | -0.8% | - | 1.55% | 66.96倍 | 0.82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 |
| 東映アニメ | 314,000円 | -12.7% | -19.5% | 1.31% | 33.62倍 | 4.19倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
| ＧＭＯＰＧ | 856,800円 | +13.0% | +4.4% | 1.45% | 35.11倍 | 6.24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 |
市場注目の銘柄
チャート関連のコラム
