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 |
|---|---|---|---|---|---|---|---|
| 2020/08/18 | 4,310 | 4,380 | 4,280 | 4,345 | +25 | +0.6% | 366,900 |
| 2020/08/17 | 4,350 | 4,400 | 4,260 | 4,320 | -30 | -0.7% | 303,200 |
| 2020/08/14 | 4,360 | 4,405 | 4,320 | 4,350 | +60 | +1.4% | 354,200 |
| 2020/08/13 | 4,230 | 4,290 | 4,155 | 4,290 | +95 | +2.3% | 384,400 |
| 2020/08/12 | 4,255 | 4,280 | 4,100 | 4,195 | -65 | -1.5% | 661,200 |
| 2020/08/11 | 4,410 | 4,410 | 4,200 | 4,260 | -220 | -4.9% | 668,000 |
| 2020/08/07 | 4,590 | 4,620 | 4,455 | 4,480 | -55 | -1.2% | 441,500 |
| 2020/08/06 | 4,460 | 4,535 | 4,380 | 4,535 | +70 | +1.6% | 421,200 |
| 2020/08/05 | 4,375 | 4,490 | 4,365 | 4,465 | +85 | +1.9% | 418,300 |
| 2020/08/04 | 4,320 | 4,435 | 4,305 | 4,380 | +95 | +2.2% | 588,000 |
| 2020/08/03 | 4,095 | 4,285 | 4,095 | 4,285 | +220 | +5.4% | 456,000 |
| 2020/07/31 | 4,075 | 4,120 | 3,985 | 4,065 | +45 | +1.1% | 433,800 |
| 2020/07/30 | 4,005 | 4,105 | 3,985 | 4,020 | ±0 | ±0% | 511,600 |
| 2020/07/29 | 3,950 | 4,085 | 3,950 | 4,020 | +140 | +3.6% | 1,037,400 |
| 2020/07/28 | 3,700 | 3,900 | 3,640 | 3,880 | +460 | +13.5% | 1,491,600 |
| 2020/07/27 | 3,400 | 3,430 | 3,275 | 3,420 | -20 | -0.6% | 443,600 |
| 2020/07/22 | 3,435 | 3,465 | 3,385 | 3,440 | ±0 | ±0% | 233,400 |
| 2020/07/21 | 3,450 | 3,460 | 3,390 | 3,440 | +55 | +1.6% | 234,900 |
| 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 |
1201～
1250
件表示中 / 3740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 | 211,200円 | +10.6% | -26.0% | 2.04% | 24.70倍 | 3.54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 |
| 日テレＨＤ | 303,800円 | +0.9% | -2.6% | 1.32% | 16.18倍 | 0.79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 | 478,100円 | +4.5% | +9.2% | 1.46% | 27.44倍 | 0.81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 | 380,600円 | +5.5% | +11.8% | 2.10% | 23.85倍 | 2.67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％ |
| 東映アニメ | 330,500円 | -12.7% | -19.5% | 1.24% | 35.39倍 | 4.41倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
市場注目の銘柄
チャート関連のコラム
