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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/19 | 1,790 | 1,828.5 | 1,780 | 1,817.5 | +1.5 | +0.1% | 420,800 |
| 2024/12/18 | 1,815.5 | 1,829 | 1,797.5 | 1,816 | ±0 | ±0% | 598,800 |
| 2024/12/17 | 1,799 | 1,822 | 1,787.5 | 1,816 | +26 | +1.5% | 487,600 |
| 2024/12/16 | 1,780 | 1,791.5 | 1,761.5 | 1,790 | +10 | +0.6% | 308,800 |
| 2024/12/13 | 1,767.5 | 1,824 | 1,764 | 1,780 | -14 | -0.8% | 719,100 |
| 2024/12/12 | 1,790 | 1,808.5 | 1,789 | 1,794 | +21 | +1.2% | 645,800 |
| 2024/12/11 | 1,758.5 | 1,780 | 1,752 | 1,773 | +9 | +0.5% | 402,500 |
| 2024/12/10 | 1,768 | 1,772 | 1,741.5 | 1,764 | -1 | -0.1% | 557,100 |
| 2024/12/09 | 1,758 | 1,794.5 | 1,755.5 | 1,765 | +29.5 | +1.7% | 720,900 |
| 2024/12/06 | 1,746 | 1,755.5 | 1,732.5 | 1,735.5 | -10.5 | -0.6% | 487,500 |
| 2024/12/05 | 1,781 | 1,782.5 | 1,735 | 1,746 | -27.5 | -1.6% | 668,500 |
| 2024/12/04 | 1,786.5 | 1,799.5 | 1,773.5 | 1,773.5 | -3.5 | -0.2% | 523,500 |
| 2024/12/03 | 1,770.5 | 1,795.5 | 1,770.5 | 1,777 | +16.5 | +0.9% | 827,700 |
| 2024/12/02 | 1,734 | 1,773.5 | 1,733 | 1,760.5 | +29.5 | +1.7% | 849,400 |
| 2024/11/29 | 1,737 | 1,750 | 1,721.5 | 1,731 | -6 | -0.3% | 674,600 |
| 2024/11/28 | 1,707 | 1,759.5 | 1,702 | 1,737 | +26 | +1.5% | 750,000 |
| 2024/11/27 | 1,719 | 1,723 | 1,699.5 | 1,711 | +1.5 | +0.1% | 540,400 |
| 2024/11/26 | 1,675.5 | 1,713 | 1,675 | 1,709.5 | +36.5 | +2.2% | 629,300 |
| 2024/11/25 | 1,659.5 | 1,678.5 | 1,652.5 | 1,673 | +32 | +2% | 1,151,700 |
| 2024/11/22 | 1,649 | 1,657 | 1,636.5 | 1,641 | +0.5 | ±0% | 361,000 |
| 2024/11/21 | 1,630 | 1,645 | 1,620 | 1,640.5 | +2.5 | +0.2% | 465,500 |
| 2024/11/20 | 1,630 | 1,652 | 1,623 | 1,638 | +18 | +1.1% | 523,300 |
| 2024/11/19 | 1,639 | 1,640 | 1,596.5 | 1,620 | -13 | -0.8% | 556,500 |
| 2024/11/18 | 1,629.5 | 1,641.5 | 1,625 | 1,633 | -7 | -0.4% | 282,200 |
| 2024/11/15 | 1,650.5 | 1,650.5 | 1,628.5 | 1,640 | -7 | -0.4% | 378,400 |
| 2024/11/14 | 1,642 | 1,658.5 | 1,632 | 1,647 | +6.5 | +0.4% | 515,100 |
| 2024/11/13 | 1,622 | 1,651.5 | 1,613.5 | 1,640.5 | -3 | -0.2% | 729,500 |
| 2024/11/12 | 1,635 | 1,651.5 | 1,629 | 1,643.5 | +11.5 | +0.7% | 506,500 |
| 2024/11/11 | 1,618.5 | 1,632 | 1,608.5 | 1,632 | +5.5 | +0.3% | 515,700 |
| 2024/11/08 | 1,625 | 1,644 | 1,609.5 | 1,626.5 | +15.5 | +1% | 395,200 |
| 2024/11/07 | 1,615 | 1,634.5 | 1,600.5 | 1,611 | +4 | +0.2% | 645,000 |
| 2024/11/06 | 1,590 | 1,635.5 | 1,583.5 | 1,607 | +19.5 | +1.2% | 604,000 |
51～
100
件表示中 / 3673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 | 211,600円 | +6.4% | -12.6% | 2.27% | 22.27倍 | 3.91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 | 697,100円 | -13.0% | -3.7% | 1.02% | 29.89倍 | 2.57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 | 308,000円 | +7.9% | +17.2% | 1.30% | 20.88倍 | 0.81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 | 424,800円 | +2.5% | +9.2% | 1.60% | 15.81倍 | 0.67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 | 370,000円 | +7.2% | +11.5% | 1.97% | 25.55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
