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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 2,374 | 2,399 | 2,190 | 2,320 | -154 | -6.2% | 844,500 |
2020/03/12 | 2,421 | 2,508 | 2,419 | 2,474 | -33 | -1.3% | 337,700 |
2020/03/11 | 2,553 | 2,640 | 2,503 | 2,507 | -96 | -3.7% | 368,600 |
2020/03/10 | 2,473 | 2,634 | 2,422 | 2,603 | +101 | +4% | 431,900 |
2020/03/09 | 2,495 | 2,528 | 2,437 | 2,502 | -143 | -5.4% | 512,400 |
2020/03/06 | 2,688 | 2,703 | 2,628 | 2,645 | -60 | -2.2% | 292,900 |
2020/03/05 | 2,751 | 2,770 | 2,693 | 2,705 | -26 | -1% | 342,900 |
2020/03/04 | 2,701 | 2,749 | 2,695 | 2,731 | -20 | -0.7% | 284,200 |
2020/03/03 | 2,904 | 2,915 | 2,751 | 2,751 | -64 | -2.3% | 222,900 |
2020/03/02 | 2,670 | 2,879 | 2,664 | 2,815 | +134 | +5% | 410,200 |
2020/02/28 | 2,696 | 2,754 | 2,664 | 2,681 | -117 | -4.2% | 351,900 |
2020/02/27 | 2,868 | 2,868 | 2,732 | 2,798 | -113 | -3.9% | 520,000 |
2020/02/26 | 2,920 | 2,946 | 2,880 | 2,911 | -28 | -1% | 243,000 |
2020/02/25 | 2,830 | 2,962 | 2,820 | 2,939 | -61 | -2% | 375,900 |
2020/02/21 | 3,080 | 3,080 | 2,986 | 3,000 | -80 | -2.6% | 400,900 |
2020/02/20 | 3,120 | 3,130 | 3,060 | 3,080 | -25 | -0.8% | 177,600 |
2020/02/19 | 3,110 | 3,140 | 3,095 | 3,105 | +10 | +0.3% | 110,000 |
2020/02/18 | 3,145 | 3,170 | 3,025 | 3,095 | -95 | -3% | 311,500 |
2020/02/17 | 3,155 | 3,215 | 3,150 | 3,190 | ±0 | ±0% | 174,000 |
2020/02/14 | 3,170 | 3,215 | 3,155 | 3,190 | +15 | +0.5% | 175,400 |
2020/02/13 | 3,125 | 3,180 | 3,090 | 3,175 | +55 | +1.8% | 132,100 |
2020/02/12 | 3,165 | 3,175 | 3,090 | 3,120 | -45 | -1.4% | 160,800 |
2020/02/10 | 3,120 | 3,195 | 3,110 | 3,165 | +10 | +0.3% | 167,700 |
2020/02/07 | 3,150 | 3,200 | 3,135 | 3,155 | +10 | +0.3% | 204,200 |
2020/02/06 | 3,110 | 3,150 | 3,070 | 3,145 | +40 | +1.3% | 220,400 |
2020/02/05 | 3,030 | 3,130 | 3,025 | 3,105 | +118 | +4% | 219,500 |
2020/02/04 | 2,944 | 2,992 | 2,924 | 2,987 | +78 | +2.7% | 285,800 |
2020/02/03 | 2,841 | 2,929 | 2,816 | 2,909 | +18 | +0.6% | 261,800 |
2020/01/31 | 2,850 | 2,903 | 2,850 | 2,891 | +41 | +1.4% | 154,100 |
2020/01/30 | 2,942 | 2,959 | 2,814 | 2,850 | -74 | -2.5% | 310,400 |
2020/01/29 | 2,849 | 2,942 | 2,835 | 2,924 | +99 | +3.5% | 357,800 |
2020/01/28 | 2,680 | 2,880 | 2,654 | 2,825 | +45 | +1.6% | 774,300 |
2020/01/27 | 2,868 | 2,900 | 2,756 | 2,780 | -138 | -4.7% | 516,400 |
2020/01/24 | 2,949 | 2,950 | 2,906 | 2,918 | -37 | -1.3% | 208,900 |
2020/01/23 | 2,945 | 2,979 | 2,932 | 2,955 | +3 | +0.1% | 258,500 |
2020/01/22 | 2,929 | 2,970 | 2,922 | 2,952 | +18 | +0.6% | 251,700 |
2020/01/21 | 2,905 | 2,938 | 2,886 | 2,934 | +27 | +0.9% | 168,300 |
2020/01/20 | 2,877 | 2,912 | 2,855 | 2,907 | +60 | +2.1% | 180,900 |
2020/01/17 | 2,933 | 2,936 | 2,837 | 2,847 | -69 | -2.4% | 212,800 |
2020/01/16 | 2,939 | 2,940 | 2,897 | 2,916 | -22 | -0.7% | 148,000 |
2020/01/15 | 2,958 | 2,958 | 2,927 | 2,938 | -21 | -0.7% | 130,100 |
2020/01/14 | 2,971 | 2,971 | 2,920 | 2,959 | +33 | +1.1% | 224,800 |
2020/01/10 | 2,935 | 2,936 | 2,899 | 2,926 | +22 | +0.8% | 133,100 |
2020/01/09 | 2,892 | 2,914 | 2,866 | 2,904 | +52 | +1.8% | 190,800 |
2020/01/08 | 2,852 | 2,869 | 2,801 | 2,852 | -33 | -1.1% | 150,200 |
2020/01/07 | 2,837 | 2,889 | 2,822 | 2,885 | +54 | +1.9% | 141,400 |
2020/01/06 | 2,807 | 2,837 | 2,804 | 2,831 | -22 | -0.8% | 140,600 |
2019/12/30 | 2,840 | 2,857 | 2,822 | 2,853 | -2 | -0.1% | 87,000 |
2019/12/27 | 2,835 | 2,877 | 2,826 | 2,855 | +35 | +1.2% | 145,900 |
2019/12/26 | 2,812 | 2,820 | 2,794 | 2,820 | +8 | +0.3% | 131,100 |
1151~
1200
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