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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 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 |
| 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 |
901～
950
件表示中 / 3655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 | 197,900円 | +6.4% | -12.6% | 2.43% | 20.84倍 | 3.66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 |
| ＮＳＳＯＬ | 391,500円 | +7.2% | +11.5% | 1.86% | 27.03倍 | 2.83倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| ＴＢＳＨＤ | 410,700円 | +2.5% | +9.2% | 1.66% | 15.28倍 | 0.65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」 |
| 富士ソフト | 977,500円 | - | - | - | - | 4.44倍 |
|
ソフト開発の独立系大手。組み込み系、業務系の２本柱。米投資ファンドＫＫＲがＴＯＢ |
| 東映アニメ | 294,000円 | +1.5% | +4.0% | 1.05% | 30.83倍 | 4.35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 |
市場注目の銘柄
チャート関連のコラム
