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 |
|---|---|---|---|---|---|---|---|
| 2020/07/20 | 3,350 | 3,400 | 3,330 | 3,385 | +35 | +1% | 189,400 |
| 2020/07/17 | 3,310 | 3,400 | 3,285 | 3,350 | -25 | -0.7% | 276,100 |
| 2020/07/16 | 3,440 | 3,460 | 3,360 | 3,375 | -135 | -3.8% | 342,700 |
| 2020/07/15 | 3,495 | 3,520 | 3,385 | 3,510 | -15 | -0.4% | 361,700 |
| 2020/07/14 | 3,510 | 3,550 | 3,490 | 3,525 | -20 | -0.6% | 151,400 |
| 2020/07/13 | 3,540 | 3,545 | 3,465 | 3,545 | +80 | +2.3% | 161,600 |
| 2020/07/10 | 3,495 | 3,545 | 3,460 | 3,465 | -80 | -2.3% | 239,100 |
| 2020/07/09 | 3,550 | 3,565 | 3,490 | 3,545 | ±0 | ±0% | 128,700 |
| 2020/07/08 | 3,545 | 3,585 | 3,525 | 3,545 | +30 | +0.9% | 172,600 |
| 2020/07/07 | 3,530 | 3,560 | 3,475 | 3,515 | +20 | +0.6% | 160,100 |
| 2020/07/06 | 3,500 | 3,515 | 3,415 | 3,495 | ±0 | ±0% | 177,000 |
| 2020/07/03 | 3,450 | 3,495 | 3,415 | 3,495 | +55 | +1.6% | 176,700 |
| 2020/07/02 | 3,480 | 3,485 | 3,375 | 3,440 | -5 | -0.1% | 210,600 |
| 2020/07/01 | 3,475 | 3,525 | 3,425 | 3,445 | -50 | -1.4% | 134,300 |
| 2020/06/30 | 3,510 | 3,560 | 3,485 | 3,495 | -5 | -0.1% | 163,400 |
| 2020/06/29 | 3,570 | 3,580 | 3,500 | 3,500 | -70 | -2% | 103,600 |
| 2020/06/26 | 3,495 | 3,575 | 3,480 | 3,570 | +95 | +2.7% | 145,800 |
| 2020/06/25 | 3,490 | 3,530 | 3,465 | 3,475 | -10 | -0.3% | 128,500 |
| 2020/06/24 | 3,430 | 3,485 | 3,410 | 3,485 | +30 | +0.9% | 110,700 |
| 2020/06/23 | 3,455 | 3,475 | 3,385 | 3,455 | +25 | +0.7% | 95,500 |
| 2020/06/22 | 3,440 | 3,440 | 3,385 | 3,430 | ±0 | ±0% | 86,700 |
| 2020/06/19 | 3,395 | 3,455 | 3,365 | 3,430 | +50 | +1.5% | 231,900 |
| 2020/06/18 | 3,400 | 3,435 | 3,370 | 3,380 | +25 | +0.7% | 114,500 |
| 2020/06/17 | 3,350 | 3,405 | 3,325 | 3,355 | +20 | +0.6% | 144,200 |
| 2020/06/16 | 3,300 | 3,345 | 3,275 | 3,335 | +105 | +3.3% | 185,200 |
| 2020/06/15 | 3,235 | 3,330 | 3,225 | 3,230 | -30 | -0.9% | 133,100 |
| 2020/06/12 | 3,275 | 3,325 | 3,220 | 3,260 | -30 | -0.9% | 168,700 |
| 2020/06/11 | 3,225 | 3,340 | 3,225 | 3,290 | +60 | +1.9% | 168,400 |
| 2020/06/10 | 3,190 | 3,275 | 3,165 | 3,230 | +75 | +2.4% | 193,800 |
| 2020/06/09 | 3,140 | 3,180 | 3,070 | 3,155 | +55 | +1.8% | 188,600 |
| 2020/06/08 | 3,145 | 3,150 | 3,055 | 3,100 | -20 | -0.6% | 178,700 |
| 2020/06/05 | 3,170 | 3,195 | 3,090 | 3,120 | -65 | -2% | 202,000 |
| 2020/06/04 | 3,195 | 3,205 | 3,160 | 3,185 | -10 | -0.3% | 124,300 |
| 2020/06/03 | 3,225 | 3,245 | 3,135 | 3,195 | -10 | -0.3% | 268,600 |
| 2020/06/02 | 3,230 | 3,245 | 3,170 | 3,205 | +40 | +1.3% | 179,200 |
| 2020/06/01 | 3,155 | 3,175 | 3,125 | 3,165 | +55 | +1.8% | 129,500 |
| 2020/05/29 | 3,055 | 3,130 | 3,050 | 3,110 | +75 | +2.5% | 345,900 |
| 2020/05/28 | 3,040 | 3,050 | 2,995 | 3,035 | -15 | -0.5% | 246,000 |
| 2020/05/27 | 3,125 | 3,145 | 3,035 | 3,050 | -45 | -1.5% | 226,000 |
| 2020/05/26 | 3,120 | 3,135 | 3,060 | 3,095 | -15 | -0.5% | 197,900 |
| 2020/05/25 | 3,150 | 3,150 | 3,080 | 3,110 | +5 | +0.2% | 139,400 |
| 2020/05/22 | 3,105 | 3,145 | 3,100 | 3,105 | +15 | +0.5% | 168,000 |
| 2020/05/21 | 3,130 | 3,170 | 3,045 | 3,090 | -15 | -0.5% | 233,200 |
| 2020/05/20 | 3,080 | 3,115 | 3,060 | 3,105 | +35 | +1.1% | 193,000 |
| 2020/05/19 | 3,090 | 3,090 | 3,035 | 3,070 | -15 | -0.5% | 141,200 |
| 2020/05/18 | 3,100 | 3,110 | 3,060 | 3,085 | +5 | +0.2% | 134,400 |
| 2020/05/15 | 3,050 | 3,105 | 3,030 | 3,080 | +20 | +0.7% | 169,200 |
| 2020/05/14 | 3,120 | 3,120 | 3,045 | 3,060 | -55 | -1.8% | 238,200 |
| 2020/05/13 | 3,030 | 3,145 | 3,020 | 3,115 | +65 | +2.1% | 218,600 |
| 2020/05/12 | 3,020 | 3,060 | 3,005 | 3,050 | +75 | +2.5% | 279,100 |
1051～
1100
件表示中 / 3572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 | 157,600円 | +6.4% | -12.6% | 3.05% | 16.59倍 | 2.92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 |
| 富士ソフト | 918,000円 | +5.4% | +10.8% | 0.46% | 27.53倍 | 4.37倍 |
|
ソフトウェア開発の独立系大手。組み込み系、業務系の２本柱。投資ファンドＫＫＲがＴＯＢ |
| 日テレＨＤ | 229,300円 | +4.4% | -3.0% | 1.74% | 16.41倍 | 0.63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 |
| ＩＩＪ | 285,400円 | +13.0% | +5.8% | 1.23% | 24.51倍 | 4.02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 | 674,800円 | +14.4% | +12.7% | 1.41% | 32.30倍 | 3.28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
