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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,525 | 4,580 | 4,460 | 4,470 | -65 | -1.4% | 348,800 |
| 2021/08/18 | 4,510 | 4,595 | 4,435 | 4,535 | +65 | +1.5% | 291,500 |
| 2021/08/17 | 4,625 | 4,635 | 4,470 | 4,470 | -150 | -3.2% | 471,400 |
| 2021/08/16 | 4,735 | 4,765 | 4,575 | 4,620 | -185 | -3.9% | 478,100 |
| 2021/08/13 | 4,750 | 4,840 | 4,725 | 4,805 | +105 | +2.2% | 288,400 |
| 2021/08/12 | 4,760 | 4,790 | 4,665 | 4,700 | -60 | -1.3% | 311,500 |
| 2021/08/11 | 4,770 | 4,805 | 4,710 | 4,760 | +35 | +0.7% | 556,000 |
| 2021/08/10 | 4,660 | 4,740 | 4,645 | 4,725 | +65 | +1.4% | 398,200 |
| 2021/08/06 | 4,670 | 4,715 | 4,580 | 4,660 | -20 | -0.4% | 527,100 |
| 2021/08/05 | 4,655 | 4,715 | 4,625 | 4,680 | -45 | -1% | 545,700 |
| 2021/08/04 | 4,725 | 4,810 | 4,635 | 4,725 | -150 | -3.1% | 1,338,100 |
| 2021/08/03 | 5,170 | 5,210 | 4,580 | 4,875 | -365 | -7% | 2,194,800 |
| 2021/08/02 | 5,240 | 5,280 | 5,160 | 5,240 | +100 | +1.9% | 211,900 |
| 2021/07/30 | 5,390 | 5,390 | 5,080 | 5,140 | -230 | -4.3% | 270,000 |
| 2021/07/29 | 5,270 | 5,380 | 5,210 | 5,370 | +40 | +0.8% | 253,500 |
| 2021/07/28 | 5,230 | 5,420 | 5,200 | 5,330 | +70 | +1.3% | 316,500 |
| 2021/07/27 | 5,230 | 5,320 | 5,120 | 5,260 | +230 | +4.6% | 535,700 |
| 2021/07/26 | 5,160 | 5,170 | 4,990 | 5,030 | +45 | +0.9% | 363,400 |
| 2021/07/21 | 4,935 | 5,010 | 4,910 | 4,985 | +120 | +2.5% | 224,200 |
| 2021/07/20 | 4,905 | 4,930 | 4,845 | 4,865 | -40 | -0.8% | 193,600 |
| 2021/07/19 | 4,930 | 4,985 | 4,900 | 4,905 | -50 | -1% | 195,100 |
| 2021/07/16 | 4,945 | 5,000 | 4,935 | 4,955 | -20 | -0.4% | 152,000 |
| 2021/07/15 | 5,050 | 5,060 | 4,955 | 4,975 | -65 | -1.3% | 182,900 |
| 2021/07/14 | 5,070 | 5,100 | 5,020 | 5,040 | -70 | -1.4% | 143,100 |
| 2021/07/13 | 5,130 | 5,160 | 5,090 | 5,110 | -20 | -0.4% | 145,200 |
| 2021/07/12 | 5,120 | 5,140 | 5,060 | 5,130 | +100 | +2% | 190,200 |
| 2021/07/09 | 4,940 | 5,050 | 4,895 | 5,030 | -10 | -0.2% | 340,800 |
| 2021/07/08 | 5,110 | 5,160 | 5,040 | 5,040 | -90 | -1.8% | 264,400 |
| 2021/07/07 | 5,120 | 5,180 | 5,110 | 5,130 | -10 | -0.2% | 220,300 |
| 2021/07/06 | 5,160 | 5,190 | 5,110 | 5,140 | +10 | +0.2% | 100,500 |
| 2021/07/05 | 5,170 | 5,190 | 5,130 | 5,130 | -50 | -1% | 133,500 |
| 2021/07/02 | 5,110 | 5,200 | 5,070 | 5,180 | +20 | +0.4% | 260,200 |
| 2021/07/01 | 5,350 | 5,360 | 5,160 | 5,160 | -260 | -4.8% | 244,000 |
| 2021/06/30 | 5,480 | 5,590 | 5,370 | 5,420 | +190 | +3.6% | 369,200 |
| 2021/06/29 | 5,270 | 5,330 | 5,230 | 5,230 | -60 | -1.1% | 237,300 |
| 2021/06/28 | 5,350 | 5,370 | 5,280 | 5,290 | -30 | -0.6% | 157,000 |
| 2021/06/25 | 5,400 | 5,430 | 5,300 | 5,320 | ±0 | ±0% | 209,600 |
| 2021/06/24 | 5,250 | 5,360 | 5,250 | 5,320 | +60 | +1.1% | 227,400 |
| 2021/06/23 | 5,330 | 5,330 | 5,260 | 5,260 | +10 | +0.2% | 181,200 |
| 2021/06/22 | 5,200 | 5,330 | 5,180 | 5,250 | +110 | +2.1% | 304,800 |
| 2021/06/21 | 5,170 | 5,190 | 5,080 | 5,140 | -90 | -1.7% | 261,200 |
| 2021/06/18 | 5,290 | 5,330 | 5,190 | 5,230 | -20 | -0.4% | 293,200 |
| 2021/06/17 | 5,340 | 5,360 | 5,220 | 5,250 | -100 | -1.9% | 206,200 |
| 2021/06/16 | 5,280 | 5,370 | 5,230 | 5,350 | +20 | +0.4% | 160,500 |
| 2021/06/15 | 5,220 | 5,360 | 5,200 | 5,330 | +110 | +2.1% | 211,900 |
| 2021/06/14 | 5,220 | 5,230 | 5,150 | 5,220 | -20 | -0.4% | 150,000 |
| 2021/06/11 | 5,210 | 5,280 | 5,170 | 5,240 | +130 | +2.5% | 264,600 |
| 2021/06/10 | 5,080 | 5,110 | 5,040 | 5,110 | +10 | +0.2% | 178,900 |
| 2021/06/09 | 5,180 | 5,210 | 5,030 | 5,100 | -110 | -2.1% | 333,400 |
| 2021/06/08 | 5,040 | 5,220 | 5,020 | 5,210 | +150 | +3% | 263,300 |
801～
850
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
