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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,584 | 1,603.5 | 1,577.5 | 1,593.5 | -6.5 | -0.4% | 493,500 |
| 2024/09/06 | 1,627.5 | 1,648 | 1,586.5 | 1,600 | -19 | -1.2% | 820,200 |
| 2024/09/05 | 1,585.5 | 1,624.5 | 1,582 | 1,619 | +14 | +0.9% | 720,200 |
| 2024/09/04 | 1,624.5 | 1,628.5 | 1,592.5 | 1,605 | -40 | -2.4% | 704,700 |
| 2024/09/03 | 1,605.5 | 1,655 | 1,602.5 | 1,645 | +30.5 | +1.9% | 605,600 |
| 2024/09/02 | 1,620 | 1,634.5 | 1,603 | 1,614.5 | -14.5 | -0.9% | 510,300 |
| 2024/08/30 | 1,634 | 1,648 | 1,626 | 1,629 | -17.5 | -1.1% | 726,800 |
| 2024/08/29 | 1,631 | 1,649 | 1,630 | 1,646.5 | -3 | -0.2% | 711,900 |
| 2024/08/28 | 1,679 | 1,687 | 1,636.5 | 1,649.5 | -30 | -1.8% | 1,469,600 |
| 2024/08/27 | 1,592.5 | 1,691 | 1,592.5 | 1,679.5 | +89 | +5.6% | 3,281,300 |
| 2024/08/26 | 1,447.5 | 1,600 | 1,436.5 | 1,590.5 | +145 | +10% | 2,653,300 |
| 2024/08/23 | 1,463.5 | 1,474 | 1,443.5 | 1,445.5 | -16.5 | -1.1% | 384,800 |
| 2024/08/22 | 1,443 | 1,466.5 | 1,441.5 | 1,462 | +28 | +2% | 424,800 |
| 2024/08/21 | 1,430 | 1,442 | 1,424 | 1,434 | -7 | -0.5% | 281,300 |
| 2024/08/20 | 1,426 | 1,446 | 1,410 | 1,441 | +33 | +2.3% | 650,000 |
| 2024/08/19 | 1,382 | 1,413 | 1,375.5 | 1,408 | +25.5 | +1.8% | 878,600 |
| 2024/08/16 | 1,405 | 1,408.5 | 1,377.5 | 1,382.5 | +0.5 | ±0% | 580,100 |
| 2024/08/15 | 1,392 | 1,402 | 1,376 | 1,382 | -17.5 | -1.3% | 599,400 |
| 2024/08/14 | 1,383.5 | 1,408.5 | 1,383.5 | 1,399.5 | +16 | +1.2% | 564,800 |
| 2024/08/13 | 1,384 | 1,393 | 1,371 | 1,383.5 | -15.5 | -1.1% | 930,700 |
| 2024/08/09 | 1,360 | 1,409 | 1,347.5 | 1,399 | +31.5 | +2.3% | 1,182,300 |
| 2024/08/08 | 1,331 | 1,386.5 | 1,329.5 | 1,367.5 | +26.5 | +2% | 1,056,100 |
| 2024/08/07 | 1,325.5 | 1,387.5 | 1,316 | 1,341 | -14.5 | -1.1% | 908,500 |
| 2024/08/06 | 1,307 | 1,355.5 | 1,298 | 1,355.5 | +92 | +7.3% | 1,863,900 |
| 2024/08/05 | 1,336 | 1,373.5 | 1,258 | 1,263.5 | -112 | -8.1% | 2,063,700 |
| 2024/08/02 | 1,400 | 1,411.5 | 1,370 | 1,375.5 | -54.5 | -3.8% | 1,512,000 |
| 2024/08/01 | 1,429 | 1,441.5 | 1,402 | 1,430 | -39.5 | -2.7% | 1,500,100 |
| 2024/07/31 | 1,500.5 | 1,509 | 1,450 | 1,469.5 | -41 | -2.7% | 1,725,300 |
| 2024/07/30 | 1,526 | 1,528 | 1,460 | 1,510.5 | +11.5 | +0.8% | 3,080,600 |
| 2024/07/29 | 1,445.5 | 1,520 | 1,441.5 | 1,499 | +33 | +2.3% | 1,641,700 |
| 2024/07/26 | 1,466 | 1,476.5 | 1,451.5 | 1,466 | +18 | +1.2% | 1,187,100 |
| 2024/07/25 | 1,485.5 | 1,489.5 | 1,448 | 1,448 | -52 | -3.5% | 1,303,900 |
| 2024/07/24 | 1,511.5 | 1,520 | 1,494.5 | 1,500 | -16.5 | -1.1% | 766,800 |
| 2024/07/23 | 1,520 | 1,541 | 1,512 | 1,516.5 | -5 | -0.3% | 668,400 |
| 2024/07/22 | 1,545 | 1,549 | 1,517 | 1,521.5 | -29.5 | -1.9% | 764,400 |
| 2024/07/19 | 1,562 | 1,569 | 1,538.5 | 1,551 | -1 | -0.1% | 1,165,800 |
| 2024/07/18 | 1,550 | 1,577.5 | 1,546.5 | 1,552 | +2.5 | +0.2% | 1,461,200 |
| 2024/07/17 | 1,506 | 1,552.5 | 1,498 | 1,549.5 | +65.5 | +4.4% | 1,505,000 |
| 2024/07/16 | 1,505 | 1,517.5 | 1,469 | 1,484 | -27 | -1.8% | 1,264,300 |
| 2024/07/12 | 1,460 | 1,525 | 1,455.5 | 1,511 | +56 | +3.8% | 1,952,000 |
| 2024/07/11 | 1,410 | 1,459 | 1,403.5 | 1,455 | +57.5 | +4.1% | 1,099,600 |
| 2024/07/10 | 1,383 | 1,398 | 1,370 | 1,397.5 | +10.5 | +0.8% | 644,700 |
| 2024/07/09 | 1,379.5 | 1,392.5 | 1,372 | 1,387 | +14.5 | +1.1% | 715,400 |
| 2024/07/08 | 1,358 | 1,374 | 1,357.5 | 1,372.5 | +16 | +1.2% | 814,400 |
| 2024/07/05 | 1,364 | 1,370 | 1,343 | 1,356.5 | +2.5 | +0.2% | 1,036,700 |
| 2024/07/04 | 1,381.5 | 1,385.5 | 1,350 | 1,354 | -32.5 | -2.3% | 1,410,300 |
| 2024/07/03 | 1,369.5 | 1,389 | 1,358 | 1,386.5 | -4.5 | -0.3% | 1,404,800 |
| 2024/07/02 | 1,379 | 1,398.5 | 1,376 | 1,391 | +13 | +0.9% | 1,729,500 |
| 2024/07/01 | 1,399.5 | 1,405.5 | 1,366.5 | 1,378 | -11 | -0.8% | 2,270,100 |
| 2024/06/28 | 1,428 | 1,429 | 1,385 | 1,389 | -33.5 | -2.4% | 796,800 |
51～
100
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
