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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 6,140 | 6,200 | 5,980 | 6,020 | -120 | -2% | 342,400 |
2021/01/06 | 6,220 | 6,300 | 6,120 | 6,140 | -100 | -1.6% | 176,900 |
2021/01/05 | 6,120 | 6,250 | 6,090 | 6,240 | +80 | +1.3% | 225,200 |
2021/01/04 | 6,320 | 6,350 | 6,120 | 6,160 | -140 | -2.2% | 254,300 |
2020/12/30 | 6,200 | 6,330 | 6,190 | 6,300 | +100 | +1.6% | 245,100 |
2020/12/29 | 6,130 | 6,200 | 6,090 | 6,200 | +10 | +0.2% | 212,700 |
2020/12/28 | 6,180 | 6,270 | 6,150 | 6,190 | +50 | +0.8% | 297,600 |
2020/12/25 | 6,240 | 6,270 | 6,110 | 6,140 | -80 | -1.3% | 132,800 |
2020/12/24 | 6,180 | 6,230 | 6,120 | 6,220 | -20 | -0.3% | 156,000 |
2020/12/23 | 6,160 | 6,260 | 6,100 | 6,240 | +180 | +3% | 200,700 |
2020/12/22 | 6,220 | 6,230 | 6,000 | 6,060 | -230 | -3.7% | 484,800 |
2020/12/21 | 6,480 | 6,480 | 6,250 | 6,290 | -170 | -2.6% | 387,600 |
2020/12/18 | 6,750 | 6,780 | 6,400 | 6,460 | -250 | -3.7% | 951,000 |
2020/12/17 | 6,530 | 6,720 | 6,510 | 6,710 | +280 | +4.4% | 368,100 |
2020/12/16 | 6,410 | 6,490 | 6,360 | 6,430 | +60 | +0.9% | 367,300 |
2020/12/15 | 6,590 | 6,610 | 6,350 | 6,370 | -80 | -1.2% | 484,900 |
2020/12/14 | 6,440 | 6,510 | 6,410 | 6,450 | +100 | +1.6% | 438,200 |
2020/12/11 | 6,150 | 6,350 | 6,150 | 6,350 | +280 | +4.6% | 485,600 |
2020/12/10 | 5,890 | 6,080 | 5,880 | 6,070 | +130 | +2.2% | 402,800 |
2020/12/09 | 5,940 | 5,980 | 5,830 | 5,940 | -20 | -0.3% | 450,000 |
2020/12/08 | 5,830 | 5,960 | 5,820 | 5,960 | +160 | +2.8% | 490,800 |
2020/12/07 | 5,830 | 5,860 | 5,740 | 5,800 | +40 | +0.7% | 422,800 |
2020/12/04 | 5,690 | 5,760 | 5,630 | 5,760 | +110 | +1.9% | 467,800 |
2020/12/03 | 5,610 | 5,670 | 5,570 | 5,650 | +60 | +1.1% | 451,800 |
2020/12/02 | 5,610 | 5,610 | 5,440 | 5,590 | -30 | -0.5% | 532,900 |
2020/12/01 | 5,730 | 5,750 | 5,550 | 5,620 | +70 | +1.3% | 744,900 |
2020/11/30 | 5,640 | 5,770 | 5,480 | 5,550 | +10 | +0.2% | 4,682,100 |
2020/11/27 | 5,550 | 5,670 | 5,540 | 5,540 | ±0 | ±0% | 948,200 |
2020/11/26 | 5,470 | 5,580 | 5,420 | 5,540 | +110 | +2% | 462,900 |
2020/11/25 | 5,260 | 5,530 | 5,210 | 5,430 | +90 | +1.7% | 681,100 |
2020/11/24 | 5,350 | 5,400 | 5,300 | 5,340 | +90 | +1.7% | 493,500 |
2020/11/20 | 5,350 | 5,410 | 5,190 | 5,250 | -40 | -0.8% | 437,000 |
2020/11/19 | 5,000 | 5,310 | 4,975 | 5,290 | +200 | +3.9% | 598,000 |
2020/11/18 | 4,995 | 5,130 | 4,985 | 5,090 | +100 | +2% | 386,400 |
2020/11/17 | 4,980 | 5,020 | 4,905 | 4,990 | -90 | -1.8% | 479,300 |
2020/11/16 | 5,100 | 5,130 | 5,030 | 5,080 | +10 | +0.2% | 311,500 |
2020/11/13 | 5,100 | 5,170 | 5,020 | 5,070 | +50 | +1% | 395,000 |
2020/11/12 | 4,965 | 5,140 | 4,955 | 5,020 | +155 | +3.2% | 403,000 |
2020/11/11 | 4,850 | 4,945 | 4,660 | 4,865 | -15 | -0.3% | 792,600 |
2020/11/10 | 5,080 | 5,190 | 4,835 | 4,880 | -740 | -13.2% | 1,031,600 |
2020/11/09 | 5,580 | 5,680 | 5,560 | 5,620 | +170 | +3.1% | 344,500 |
2020/11/06 | 5,440 | 5,520 | 5,390 | 5,450 | +40 | +0.7% | 448,000 |
2020/11/05 | 5,300 | 5,480 | 5,300 | 5,410 | +130 | +2.5% | 890,900 |
2020/11/04 | 5,110 | 5,290 | 5,030 | 5,280 | +180 | +3.5% | 429,900 |
2020/11/02 | 5,140 | 5,170 | 5,050 | 5,100 | -20 | -0.4% | 282,400 |
2020/10/30 | 5,280 | 5,300 | 5,090 | 5,120 | -170 | -3.2% | 424,600 |
2020/10/29 | 5,130 | 5,340 | 5,120 | 5,290 | +130 | +2.5% | 536,000 |
2020/10/28 | 5,040 | 5,170 | 5,010 | 5,160 | +175 | +3.5% | 417,200 |
2020/10/27 | 4,785 | 5,100 | 4,600 | 4,985 | +150 | +3.1% | 1,050,400 |
2020/10/26 | 4,950 | 4,960 | 4,815 | 4,835 | -105 | -2.1% | 524,100 |
951~
1000
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