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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 4,740 | 4,750 | 4,630 | 4,715 | +15 | +0.3% | 399,900 |
| 2021/05/17 | 4,765 | 4,785 | 4,660 | 4,700 | -45 | -0.9% | 269,900 |
| 2021/05/14 | 4,560 | 4,750 | 4,560 | 4,745 | +245 | +5.4% | 390,200 |
| 2021/05/13 | 4,605 | 4,620 | 4,480 | 4,500 | -175 | -3.7% | 326,300 |
| 2021/05/12 | 4,710 | 4,785 | 4,625 | 4,675 | +60 | +1.3% | 359,100 |
| 2021/05/11 | 4,670 | 4,690 | 4,600 | 4,615 | -50 | -1.1% | 305,700 |
| 2021/05/10 | 4,650 | 4,710 | 4,640 | 4,665 | -5 | -0.1% | 254,700 |
| 2021/05/07 | 4,700 | 4,725 | 4,630 | 4,670 | -5 | -0.1% | 294,300 |
| 2021/05/06 | 4,850 | 4,875 | 4,670 | 4,675 | -210 | -4.3% | 620,400 |
| 2021/04/30 | 4,770 | 4,890 | 4,750 | 4,885 | +145 | +3.1% | 491,900 |
| 2021/04/28 | 4,755 | 4,870 | 4,725 | 4,740 | -55 | -1.1% | 533,200 |
| 2021/04/27 | 4,665 | 4,820 | 4,610 | 4,795 | -80 | -1.6% | 901,200 |
| 2021/04/26 | 4,980 | 4,990 | 4,845 | 4,875 | -110 | -2.2% | 580,800 |
| 2021/04/23 | 5,030 | 5,060 | 4,985 | 4,985 | -85 | -1.7% | 202,900 |
| 2021/04/22 | 5,100 | 5,130 | 5,040 | 5,070 | +40 | +0.8% | 170,600 |
| 2021/04/21 | 5,040 | 5,090 | 5,000 | 5,030 | -80 | -1.6% | 184,900 |
| 2021/04/20 | 5,040 | 5,150 | 4,985 | 5,110 | +50 | +1% | 254,300 |
| 2021/04/19 | 5,060 | 5,100 | 4,980 | 5,060 | ±0 | ±0% | 172,300 |
| 2021/04/16 | 5,070 | 5,140 | 5,050 | 5,060 | +65 | +1.3% | 278,200 |
| 2021/04/15 | 4,990 | 5,040 | 4,965 | 4,995 | -25 | -0.5% | 184,400 |
| 2021/04/14 | 5,070 | 5,120 | 4,990 | 5,020 | -110 | -2.1% | 372,300 |
| 2021/04/13 | 5,210 | 5,210 | 5,100 | 5,130 | -60 | -1.2% | 306,700 |
| 2021/04/12 | 5,280 | 5,320 | 5,160 | 5,190 | -10 | -0.2% | 283,600 |
| 2021/04/09 | 5,070 | 5,220 | 5,040 | 5,200 | +110 | +2.2% | 359,100 |
| 2021/04/08 | 5,050 | 5,100 | 4,970 | 5,090 | +40 | +0.8% | 217,800 |
| 2021/04/07 | 5,040 | 5,080 | 4,995 | 5,050 | +40 | +0.8% | 255,500 |
| 2021/04/06 | 5,060 | 5,110 | 4,990 | 5,010 | -50 | -1% | 222,700 |
| 2021/04/05 | 5,110 | 5,120 | 4,995 | 5,060 | -20 | -0.4% | 169,600 |
| 2021/04/02 | 5,030 | 5,110 | 4,990 | 5,080 | +125 | +2.5% | 256,300 |
| 2021/04/01 | 5,010 | 5,050 | 4,940 | 4,955 | -10 | -0.2% | 241,300 |
| 2021/03/31 | 4,895 | 5,030 | 4,840 | 4,965 | +35 | +0.7% | 399,200 |
| 2021/03/30 | 5,110 | 5,150 | 4,920 | 4,930 | -1,870 | -27.5% | 314,200 |
| 2021/03/29 | 6,850 | 6,900 | 6,710 | 6,800 | +30 | +0.4% | 216,700 |
| 2021/03/26 | 6,640 | 6,780 | 6,600 | 6,770 | +190 | +2.9% | 188,600 |
| 2021/03/25 | 6,510 | 6,590 | 6,370 | 6,580 | -30 | -0.5% | 215,500 |
| 2021/03/24 | 6,910 | 6,920 | 6,610 | 6,610 | -200 | -2.9% | 343,300 |
| 2021/03/23 | 6,940 | 6,960 | 6,810 | 6,810 | -70 | -1% | 159,300 |
| 2021/03/22 | 6,920 | 6,930 | 6,820 | 6,880 | -50 | -0.7% | 200,700 |
| 2021/03/19 | 6,810 | 6,990 | 6,790 | 6,930 | -10 | -0.1% | 351,600 |
| 2021/03/18 | 6,950 | 6,990 | 6,890 | 6,940 | +90 | +1.3% | 230,300 |
| 2021/03/17 | 6,670 | 6,850 | 6,660 | 6,850 | +180 | +2.7% | 209,100 |
| 2021/03/16 | 6,580 | 6,670 | 6,560 | 6,670 | +100 | +1.5% | 193,700 |
| 2021/03/15 | 6,530 | 6,570 | 6,400 | 6,570 | +90 | +1.4% | 220,500 |
| 2021/03/12 | 6,450 | 6,520 | 6,390 | 6,480 | +100 | +1.6% | 266,100 |
| 2021/03/11 | 6,220 | 6,400 | 6,150 | 6,380 | +250 | +4.1% | 240,200 |
| 2021/03/10 | 6,230 | 6,240 | 6,050 | 6,130 | +70 | +1.2% | 191,500 |
| 2021/03/09 | 5,960 | 6,090 | 5,930 | 6,060 | +20 | +0.3% | 248,900 |
| 2021/03/08 | 6,280 | 6,280 | 6,020 | 6,040 | -170 | -2.7% | 274,200 |
| 2021/03/05 | 6,190 | 6,220 | 6,040 | 6,210 | -60 | -1% | 252,000 |
| 2021/03/04 | 6,150 | 6,280 | 6,120 | 6,270 | -10 | -0.2% | 180,000 |
851～
900
件表示中 / 3572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 | 157,600円 | +6.4% | -12.6% | 3.05% | 16.59倍 | 2.92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 |
| 富士ソフト | 918,000円 | +5.4% | +10.8% | 0.46% | 27.53倍 | 4.37倍 |
|
ソフトウェア開発の独立系大手。組み込み系、業務系の２本柱。投資ファンドＫＫＲがＴＯＢ |
| 日テレＨＤ | 229,300円 | +4.4% | -3.0% | 1.74% | 16.41倍 | 0.63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 |
| ＩＩＪ | 285,400円 | +13.0% | +5.8% | 1.23% | 24.51倍 | 4.02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 | 674,800円 | +14.4% | +12.7% | 1.41% | 32.30倍 | 3.28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
