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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 2,312.5 | 2,338 | 2,301.5 | 2,338 | +20 | +0.9% | 552,000 |
| 2025/06/13 | 2,303 | 2,355 | 2,294 | 2,318 | +13.5 | +0.6% | 501,600 |
| 2025/06/12 | 2,278 | 2,312 | 2,272 | 2,304.5 | +24.5 | +1.1% | 425,600 |
| 2025/06/11 | 2,309 | 2,315 | 2,262.5 | 2,280 | -38.5 | -1.7% | 430,400 |
| 2025/06/10 | 2,316 | 2,335.5 | 2,299.5 | 2,318.5 | -3 | -0.1% | 423,400 |
| 2025/06/09 | 2,294 | 2,321.5 | 2,287.5 | 2,321.5 | +28.5 | +1.2% | 527,900 |
| 2025/06/06 | 2,310 | 2,327 | 2,281.5 | 2,293 | -19 | -0.8% | 440,100 |
| 2025/06/05 | 2,345 | 2,355 | 2,300.5 | 2,312 | -6.5 | -0.3% | 658,000 |
| 2025/06/04 | 2,322.5 | 2,331.5 | 2,304.5 | 2,318.5 | -8 | -0.3% | 547,200 |
| 2025/06/03 | 2,363 | 2,377 | 2,323.5 | 2,326.5 | -32 | -1.4% | 437,700 |
| 2025/06/02 | 2,373 | 2,383.5 | 2,338.5 | 2,358.5 | -33.5 | -1.4% | 363,900 |
| 2025/05/30 | 2,362 | 2,397.5 | 2,354 | 2,392 | -18 | -0.7% | 607,000 |
| 2025/05/29 | 2,411.5 | 2,435 | 2,400.5 | 2,410 | +7 | +0.3% | 486,400 |
| 2025/05/28 | 2,425 | 2,430 | 2,397.5 | 2,403 | -26 | -1.1% | 498,900 |
| 2025/05/27 | 2,430 | 2,445 | 2,420 | 2,429 | -16.5 | -0.7% | 451,300 |
| 2025/05/26 | 2,398 | 2,460 | 2,386 | 2,445.5 | +44.5 | +1.9% | 543,400 |
| 2025/05/23 | 2,394 | 2,407.5 | 2,352 | 2,401 | +1 | ±0% | 436,000 |
| 2025/05/22 | 2,384 | 2,419 | 2,370 | 2,400 | +10.5 | +0.4% | 321,800 |
| 2025/05/21 | 2,430 | 2,434.5 | 2,385 | 2,389.5 | -40.5 | -1.7% | 405,000 |
| 2025/05/20 | 2,452 | 2,473.5 | 2,417.5 | 2,430 | -9 | -0.4% | 439,600 |
| 2025/05/19 | 2,450 | 2,450 | 2,404.5 | 2,439 | -29.5 | -1.2% | 570,300 |
| 2025/05/16 | 2,466 | 2,480 | 2,426.5 | 2,468.5 | +28.5 | +1.2% | 487,000 |
| 2025/05/15 | 2,384 | 2,472 | 2,371.5 | 2,440 | +51 | +2.1% | 671,300 |
| 2025/05/14 | 2,393 | 2,414 | 2,352 | 2,389 | +3 | +0.1% | 544,800 |
| 2025/05/13 | 2,409 | 2,420 | 2,384 | 2,386 | -18.5 | -0.8% | 504,400 |
| 2025/05/12 | 2,475 | 2,475 | 2,397.5 | 2,404.5 | -72 | -2.9% | 555,300 |
| 2025/05/09 | 2,450 | 2,494 | 2,438.5 | 2,476.5 | +43.5 | +1.8% | 692,400 |
| 2025/05/08 | 2,501 | 2,508.5 | 2,428 | 2,433 | -64 | -2.6% | 773,200 |
| 2025/05/07 | 2,516 | 2,544.5 | 2,497 | 2,497 | +6 | +0.2% | 859,500 |
| 2025/05/02 | 2,439 | 2,515 | 2,425.5 | 2,491 | +67 | +2.8% | 926,300 |
| 2025/05/01 | 2,327 | 2,455 | 2,323.5 | 2,424 | -24 | -1% | 1,945,300 |
| 2025/04/30 | 2,381 | 2,465 | 2,377 | 2,448 | +86 | +3.6% | 885,200 |
| 2025/04/28 | 2,350 | 2,378 | 2,338 | 2,362 | +29.5 | +1.3% | 492,000 |
| 2025/04/25 | 2,327 | 2,343 | 2,296.5 | 2,332.5 | +13 | +0.6% | 415,500 |
| 2025/04/24 | 2,350 | 2,354.5 | 2,302 | 2,319.5 | -37 | -1.6% | 482,200 |
| 2025/04/23 | 2,379 | 2,404 | 2,356.5 | 2,356.5 | +14 | +0.6% | 505,800 |
| 2025/04/22 | 2,345 | 2,359.5 | 2,334.5 | 2,342.5 | -6 | -0.3% | 368,900 |
| 2025/04/21 | 2,364.5 | 2,390.5 | 2,332.5 | 2,348.5 | -36.5 | -1.5% | 785,800 |
| 2025/04/18 | 2,339 | 2,385 | 2,330 | 2,385 | +61 | +2.6% | 696,600 |
| 2025/04/17 | 2,325 | 2,337 | 2,312 | 2,324 | -1 | ±0% | 332,100 |
| 2025/04/16 | 2,296 | 2,330 | 2,277.5 | 2,325 | +27 | +1.2% | 483,500 |
| 2025/04/15 | 2,340 | 2,348.5 | 2,292.5 | 2,298 | -31 | -1.3% | 475,700 |
| 2025/04/14 | 2,292 | 2,344 | 2,289.5 | 2,329 | +55 | +2.4% | 718,500 |
| 2025/04/11 | 2,230 | 2,276.5 | 2,190 | 2,274 | -5.5 | -0.2% | 908,600 |
| 2025/04/10 | 2,192 | 2,282 | 2,149.5 | 2,279.5 | +232.5 | +11.4% | 1,251,000 |
| 2025/04/09 | 2,060 | 2,085 | 2,022 | 2,047 | -20.5 | -1% | 709,300 |
| 2025/04/08 | 2,052 | 2,111.5 | 2,039 | 2,067.5 | +65.5 | +3.3% | 758,000 |
| 2025/04/07 | 1,926.5 | 2,055.5 | 1,926.5 | 2,002 | -114.5 | -5.4% | 921,600 |
| 2025/04/04 | 2,122 | 2,166 | 2,092.5 | 2,116.5 | ±0 | ±0% | 1,177,900 |
| 2025/04/03 | 2,017 | 2,121.5 | 1,990 | 2,116.5 | +106.5 | +5.3% | 1,398,500 |
51～
100
件表示中 / 3771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 | 197,800円 | +10.6% | -26.0% | 2.17% | 23.14倍 | 3.31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 |
| フジＨＤ | 323,600円 | -0.8% | - | 1.55% | 67.15倍 | 0.82倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| 東映アニメ | 317,500円 | -12.7% | -19.5% | 1.29% | 33.99倍 | 4.24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 |
| ＧＭＯＰＧ | 849,100円 | +13.0% | +4.4% | 1.46% | 34.79倍 | 6.18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 |
| ＯＢＣ | 858,300円 | +10.0% | +8.5% | 1.23% | 37.19倍 | 4.06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
