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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 5,380 | 5,410 | 5,300 | 5,390 | +110 | +2.1% | 276,300 |
| 2021/10/29 | 5,280 | 5,350 | 5,180 | 5,280 | -20 | -0.4% | 347,600 |
| 2021/10/28 | 5,220 | 5,400 | 5,200 | 5,300 | +130 | +2.5% | 1,584,700 |
| 2021/10/27 | 5,310 | 5,460 | 5,110 | 5,170 | -160 | -3% | 787,300 |
| 2021/10/26 | 5,370 | 5,490 | 5,110 | 5,330 | +20 | +0.4% | 780,700 |
| 2021/10/25 | 5,200 | 5,310 | 5,180 | 5,310 | +140 | +2.7% | 564,100 |
| 2021/10/22 | 5,090 | 5,200 | 5,060 | 5,170 | +70 | +1.4% | 252,000 |
| 2021/10/21 | 5,100 | 5,150 | 5,070 | 5,100 | -70 | -1.4% | 292,900 |
| 2021/10/20 | 5,220 | 5,220 | 5,140 | 5,170 | ±0 | ±0% | 304,100 |
| 2021/10/19 | 5,130 | 5,200 | 5,110 | 5,170 | +70 | +1.4% | 153,100 |
| 2021/10/18 | 5,200 | 5,200 | 5,070 | 5,100 | -100 | -1.9% | 254,700 |
| 2021/10/15 | 5,100 | 5,200 | 5,050 | 5,200 | +180 | +3.6% | 320,400 |
| 2021/10/14 | 4,995 | 5,100 | 4,975 | 5,020 | +60 | +1.2% | 312,000 |
| 2021/10/13 | 4,960 | 5,030 | 4,935 | 4,960 | -50 | -1% | 348,400 |
| 2021/10/12 | 5,210 | 5,230 | 4,985 | 5,010 | -80 | -1.6% | 681,700 |
| 2021/10/11 | 4,900 | 5,090 | 4,870 | 5,090 | +160 | +3.2% | 362,900 |
| 2021/10/08 | 4,980 | 4,995 | 4,910 | 4,930 | +10 | +0.2% | 427,600 |
| 2021/10/07 | 4,935 | 5,020 | 4,895 | 4,920 | +35 | +0.7% | 333,000 |
| 2021/10/06 | 4,970 | 4,985 | 4,860 | 4,885 | -15 | -0.3% | 482,100 |
| 2021/10/05 | 4,895 | 4,970 | 4,845 | 4,900 | ±0 | ±0% | 662,500 |
| 2021/10/04 | 5,120 | 5,120 | 4,875 | 4,900 | -230 | -4.5% | 684,900 |
| 2021/10/01 | 5,220 | 5,240 | 5,090 | 5,130 | -190 | -3.6% | 607,700 |
| 2021/09/30 | 5,510 | 5,520 | 5,270 | 5,320 | -250 | -4.5% | 652,200 |
| 2021/09/29 | 5,640 | 5,670 | 5,500 | 5,570 | -200 | -3.5% | 497,700 |
| 2021/09/28 | 5,850 | 5,860 | 5,730 | 5,770 | -120 | -2% | 285,200 |
| 2021/09/27 | 5,930 | 5,980 | 5,860 | 5,890 | -40 | -0.7% | 244,400 |
| 2021/09/24 | 5,800 | 5,940 | 5,800 | 5,930 | +170 | +3% | 338,800 |
| 2021/09/22 | 5,850 | 5,870 | 5,740 | 5,760 | -120 | -2% | 279,200 |
| 2021/09/21 | 5,860 | 5,910 | 5,780 | 5,880 | -60 | -1% | 324,100 |
| 2021/09/17 | 5,900 | 5,990 | 5,830 | 5,940 | +110 | +1.9% | 470,500 |
| 2021/09/16 | 5,890 | 5,930 | 5,790 | 5,830 | -60 | -1% | 265,400 |
| 2021/09/15 | 5,920 | 5,920 | 5,750 | 5,890 | -70 | -1.2% | 325,800 |
| 2021/09/14 | 5,880 | 5,980 | 5,800 | 5,960 | +80 | +1.4% | 438,000 |
| 2021/09/13 | 5,710 | 5,960 | 5,710 | 5,880 | +230 | +4.1% | 483,400 |
| 2021/09/10 | 5,580 | 5,660 | 5,500 | 5,650 | -80 | -1.4% | 530,500 |
| 2021/09/09 | 5,580 | 5,740 | 5,580 | 5,730 | +90 | +1.6% | 641,900 |
| 2021/09/08 | 5,310 | 5,640 | 5,310 | 5,640 | +420 | +8% | 641,400 |
| 2021/09/07 | 5,230 | 5,300 | 5,180 | 5,220 | +30 | +0.6% | 264,100 |
| 2021/09/06 | 5,130 | 5,230 | 5,110 | 5,190 | +110 | +2.2% | 212,700 |
| 2021/09/03 | 4,980 | 5,080 | 4,935 | 5,080 | +30 | +0.6% | 271,600 |
| 2021/09/02 | 4,900 | 5,070 | 4,900 | 5,050 | +125 | +2.5% | 400,900 |
| 2021/09/01 | 4,775 | 4,925 | 4,755 | 4,925 | +220 | +4.7% | 524,500 |
| 2021/08/31 | 4,675 | 4,765 | 4,670 | 4,705 | -180 | -3.7% | 973,400 |
| 2021/08/30 | 4,845 | 4,885 | 4,820 | 4,885 | +45 | +0.9% | 215,400 |
| 2021/08/27 | 4,870 | 4,890 | 4,805 | 4,840 | -60 | -1.2% | 240,700 |
| 2021/08/26 | 4,880 | 4,920 | 4,860 | 4,900 | +35 | +0.7% | 248,500 |
| 2021/08/25 | 4,750 | 4,865 | 4,700 | 4,865 | +155 | +3.3% | 352,600 |
| 2021/08/24 | 4,670 | 4,740 | 4,660 | 4,710 | +60 | +1.3% | 252,900 |
| 2021/08/23 | 4,575 | 4,650 | 4,545 | 4,650 | +125 | +2.8% | 260,700 |
| 2021/08/20 | 4,495 | 4,565 | 4,485 | 4,525 | +55 | +1.2% | 341,400 |
751～
800
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
