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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 5,000 | 5,100 | 5,000 | 5,060 | +200 | +4.1% | 293,600 |
| 2021/06/04 | 4,900 | 4,915 | 4,830 | 4,860 | -65 | -1.3% | 291,100 |
| 2021/06/03 | 4,945 | 4,995 | 4,900 | 4,925 | -30 | -0.6% | 244,700 |
| 2021/06/02 | 5,110 | 5,150 | 4,925 | 4,955 | -205 | -4% | 396,100 |
| 2021/06/01 | 5,180 | 5,210 | 5,110 | 5,160 | -30 | -0.6% | 219,500 |
| 2021/05/31 | 5,170 | 5,220 | 5,140 | 5,190 | +20 | +0.4% | 224,100 |
| 2021/05/28 | 5,170 | 5,180 | 5,080 | 5,170 | +30 | +0.6% | 238,400 |
| 2021/05/27 | 4,935 | 5,140 | 4,935 | 5,140 | +160 | +3.2% | 1,256,400 |
| 2021/05/26 | 4,920 | 5,040 | 4,905 | 4,980 | +55 | +1.1% | 260,900 |
| 2021/05/25 | 5,000 | 5,050 | 4,910 | 4,925 | +15 | +0.3% | 358,500 |
| 2021/05/24 | 4,960 | 4,990 | 4,900 | 4,910 | -85 | -1.7% | 190,900 |
| 2021/05/21 | 4,975 | 5,050 | 4,970 | 4,995 | +90 | +1.8% | 461,900 |
| 2021/05/20 | 4,905 | 4,930 | 4,875 | 4,905 | +15 | +0.3% | 260,100 |
| 2021/05/19 | 4,750 | 4,890 | 4,740 | 4,890 | +175 | +3.7% | 474,800 |
| 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 |
851～
900
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
