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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,964 | 1,996 | 1,952.5 | 1,972.5 | -1 | -0.1% | 511,100 |
| 2025/03/07 | 2,038.5 | 2,046 | 1,973.5 | 1,973.5 | -91 | -4.4% | 762,600 |
| 2025/03/06 | 2,050 | 2,076 | 2,040 | 2,064.5 | +30.5 | +1.5% | 537,900 |
| 2025/03/05 | 2,030 | 2,048 | 2,002.5 | 2,034 | +14 | +0.7% | 636,000 |
| 2025/03/04 | 2,038 | 2,052 | 2,009 | 2,020 | -4 | -0.2% | 655,400 |
| 2025/03/03 | 2,049.5 | 2,049.5 | 1,999 | 2,024 | +2.5 | +0.1% | 438,300 |
| 2025/02/28 | 2,048.5 | 2,051 | 2,010.5 | 2,021.5 | -24 | -1.2% | 1,031,100 |
| 2025/02/27 | 2,040 | 2,047 | 2,021 | 2,045.5 | +28.5 | +1.4% | 513,400 |
| 2025/02/26 | 2,039 | 2,040 | 2,000.5 | 2,017 | -20 | -1% | 406,400 |
| 2025/02/25 | 2,030 | 2,051 | 2,020.5 | 2,037 | +7 | +0.3% | 434,900 |
| 2025/02/21 | 2,001 | 2,030 | 1,987.5 | 2,030 | +9.5 | +0.5% | 654,700 |
| 2025/02/20 | 2,071 | 2,082 | 2,011 | 2,020.5 | -69 | -3.3% | 528,300 |
| 2025/02/19 | 2,060 | 2,089.5 | 2,056 | 2,089.5 | +26.5 | +1.3% | 359,500 |
| 2025/02/18 | 2,045 | 2,073 | 2,035 | 2,063 | +18 | +0.9% | 358,300 |
| 2025/02/17 | 2,063 | 2,065.5 | 2,036.5 | 2,045 | -17 | -0.8% | 340,700 |
| 2025/02/14 | 2,100 | 2,103 | 2,058 | 2,062 | +3.5 | +0.2% | 411,400 |
| 2025/02/13 | 2,041 | 2,069 | 2,030 | 2,058.5 | +29 | +1.4% | 597,500 |
| 2025/02/12 | 2,110 | 2,110 | 2,023 | 2,029.5 | -45.5 | -2.2% | 909,500 |
| 2025/02/10 | 2,084.5 | 2,101 | 2,056.5 | 2,075 | +2.5 | +0.1% | 555,700 |
| 2025/02/07 | 2,095 | 2,114.5 | 2,072.5 | 2,072.5 | -22.5 | -1.1% | 606,100 |
| 2025/02/06 | 2,069 | 2,104 | 2,047.5 | 2,095 | +54.5 | +2.7% | 908,400 |
| 2025/02/05 | 1,977 | 2,053 | 1,971 | 2,040.5 | +63.5 | +3.2% | 885,700 |
| 2025/02/04 | 1,965 | 1,990 | 1,958 | 1,977 | +27.5 | +1.4% | 689,500 |
| 2025/02/03 | 1,920 | 1,955 | 1,911.5 | 1,949.5 | +6.5 | +0.3% | 550,200 |
| 2025/01/31 | 1,960 | 1,972 | 1,937.5 | 1,943 | -17.5 | -0.9% | 498,500 |
| 2025/01/30 | 1,960 | 1,976.5 | 1,944 | 1,960.5 | +29 | +1.5% | 901,500 |
| 2025/01/29 | 1,950 | 1,985 | 1,914 | 1,931.5 | -58.5 | -2.9% | 1,181,800 |
| 2025/01/28 | 1,850 | 1,996.5 | 1,810.5 | 1,990 | +122.5 | +6.6% | 2,425,200 |
| 2025/01/27 | 1,882.5 | 1,921 | 1,840.5 | 1,867.5 | -14.5 | -0.8% | 1,157,600 |
| 2025/01/24 | 1,874.5 | 1,888 | 1,851.5 | 1,882 | +7.5 | +0.4% | 750,300 |
| 2025/01/23 | 1,849.5 | 1,883.5 | 1,843.5 | 1,874.5 | +28 | +1.5% | 772,900 |
| 2025/01/22 | 1,849 | 1,865 | 1,837 | 1,846.5 | -10.5 | -0.6% | 464,300 |
| 2025/01/21 | 1,861 | 1,864.5 | 1,834 | 1,857 | +10.5 | +0.6% | 575,700 |
| 2025/01/20 | 1,833 | 1,893.5 | 1,822.5 | 1,846.5 | +46 | +2.6% | 1,193,100 |
| 2025/01/17 | 1,821.5 | 1,832.5 | 1,795 | 1,800.5 | -17 | -0.9% | 634,600 |
| 2025/01/16 | 1,794 | 1,833 | 1,792 | 1,817.5 | +26 | +1.5% | 863,500 |
| 2025/01/15 | 1,766 | 1,795 | 1,755.5 | 1,791.5 | +33.5 | +1.9% | 577,400 |
| 2025/01/14 | 1,739 | 1,767 | 1,735 | 1,758 | +20.5 | +1.2% | 593,600 |
| 2025/01/10 | 1,745.5 | 1,755 | 1,728 | 1,737.5 | -14.5 | -0.8% | 521,400 |
| 2025/01/09 | 1,791.5 | 1,795 | 1,744.5 | 1,752 | -40.5 | -2.3% | 561,000 |
| 2025/01/08 | 1,815 | 1,817 | 1,765.5 | 1,792.5 | -37 | -2% | 811,800 |
| 2025/01/07 | 1,836 | 1,844 | 1,819.5 | 1,829.5 | +1 | +0.1% | 439,500 |
| 2025/01/06 | 1,880 | 1,880 | 1,822 | 1,828.5 | -28 | -1.5% | 549,600 |
| 2024/12/30 | 1,873 | 1,880 | 1,855.5 | 1,856.5 | -14.5 | -0.8% | 393,000 |
| 2024/12/27 | 1,852 | 1,872 | 1,837 | 1,871 | +44 | +2.4% | 640,100 |
| 2024/12/26 | 1,836 | 1,845.5 | 1,825 | 1,827 | +1 | +0.1% | 381,000 |
| 2024/12/25 | 1,833.5 | 1,839 | 1,814.5 | 1,826 | +3.5 | +0.2% | 408,000 |
| 2024/12/24 | 1,834.5 | 1,835.5 | 1,812.5 | 1,822.5 | -13.5 | -0.7% | 477,900 |
| 2024/12/23 | 1,830 | 1,863.5 | 1,830 | 1,836 | +15.5 | +0.9% | 444,800 |
| 2024/12/20 | 1,841.5 | 1,849 | 1,820.5 | 1,820.5 | +3 | +0.2% | 681,900 |
51～
100
件表示中 / 3705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 | 240,100円 | +10.6% | -26.0% | 1.79% | 28.09倍 | 4.02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 |
| スクエニＨＤ | 877,300円 | -13.7% | +0.1% | 1.47% | 36.71倍 | 3.14倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
| 日テレＨＤ | 324,600円 | +0.9% | -2.6% | 1.23% | 17.29倍 | 0.85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 |
| ＴＢＳＨＤ | 474,500円 | +4.5% | +9.2% | 1.48% | 27.61倍 | 0.81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」 |
| ＮＳＳＯＬ | 382,500円 | +5.5% | +11.8% | 2.09% | 23.97倍 | 2.68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％ |
市場注目の銘柄
チャート関連のコラム
