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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 2,247 | 2,259 | 2,226 | 2,254 | +16 | +0.7% | 172,300 |
2018/02/20 | 2,240 | 2,251 | 2,235 | 2,238 | -13 | -0.6% | 100,900 |
2018/02/19 | 2,220 | 2,251 | 2,206 | 2,251 | +47 | +2.1% | 185,400 |
2018/02/16 | 2,180 | 2,208 | 2,160 | 2,204 | +46 | +2.1% | 260,200 |
2018/02/15 | 2,186 | 2,190 | 2,146 | 2,158 | -23 | -1.1% | 224,500 |
2018/02/14 | 2,200 | 2,218 | 2,164 | 2,181 | -1 | ±0% | 280,700 |
2018/02/13 | 2,241 | 2,245 | 2,178 | 2,182 | -33 | -1.5% | 183,100 |
2018/02/09 | 2,185 | 2,215 | 2,169 | 2,215 | -47 | -2.1% | 283,200 |
2018/02/08 | 2,241 | 2,266 | 2,229 | 2,262 | +11 | +0.5% | 272,400 |
2018/02/07 | 2,303 | 2,328 | 2,250 | 2,251 | -9 | -0.4% | 312,100 |
2018/02/06 | 2,301 | 2,321 | 2,230 | 2,260 | -149 | -6.2% | 385,800 |
2018/02/05 | 2,452 | 2,459 | 2,405 | 2,409 | -43 | -1.8% | 224,400 |
2018/02/02 | 2,447 | 2,494 | 2,438 | 2,452 | -33 | -1.3% | 295,000 |
2018/02/01 | 2,445 | 2,485 | 2,445 | 2,485 | +71 | +2.9% | 267,900 |
2018/01/31 | 2,412 | 2,473 | 2,412 | 2,414 | +11 | +0.5% | 290,500 |
2018/01/30 | 2,316 | 2,451 | 2,292 | 2,403 | -63 | -2.6% | 790,500 |
2018/01/29 | 2,520 | 2,538 | 2,448 | 2,466 | -36 | -1.4% | 416,700 |
2018/01/26 | 2,480 | 2,509 | 2,480 | 2,502 | +22 | +0.9% | 181,400 |
2018/01/25 | 2,507 | 2,516 | 2,477 | 2,480 | -27 | -1.1% | 195,100 |
2018/01/24 | 2,500 | 2,521 | 2,484 | 2,507 | +10 | +0.4% | 188,400 |
2018/01/23 | 2,500 | 2,521 | 2,494 | 2,497 | +15 | +0.6% | 194,200 |
2018/01/22 | 2,484 | 2,497 | 2,445 | 2,482 | -4 | -0.2% | 137,100 |
2018/01/19 | 2,505 | 2,516 | 2,471 | 2,486 | -1 | ±0% | 145,200 |
2018/01/18 | 2,537 | 2,537 | 2,484 | 2,487 | -4 | -0.2% | 172,800 |
2018/01/17 | 2,494 | 2,525 | 2,487 | 2,491 | -21 | -0.8% | 174,800 |
2018/01/16 | 2,450 | 2,528 | 2,449 | 2,512 | +57 | +2.3% | 299,300 |
2018/01/15 | 2,441 | 2,465 | 2,428 | 2,455 | +64 | +2.7% | 190,600 |
2018/01/12 | 2,424 | 2,433 | 2,391 | 2,391 | -38 | -1.6% | 114,400 |
2018/01/11 | 2,421 | 2,450 | 2,420 | 2,429 | +23 | +1% | 250,000 |
2018/01/10 | 2,390 | 2,409 | 2,384 | 2,406 | +10 | +0.4% | 144,100 |
2018/01/09 | 2,350 | 2,401 | 2,349 | 2,396 | +50 | +2.1% | 167,700 |
2018/01/05 | 2,324 | 2,348 | 2,322 | 2,346 | +38 | +1.6% | 130,800 |
2018/01/04 | 2,302 | 2,308 | 2,288 | 2,308 | +31 | +1.4% | 145,600 |
2017/12/29 | 2,299 | 2,299 | 2,275 | 2,277 | -22 | -1% | 64,000 |
2017/12/28 | 2,311 | 2,315 | 2,297 | 2,299 | -12 | -0.5% | 81,900 |
2017/12/27 | 2,284 | 2,319 | 2,284 | 2,311 | -2 | -0.1% | 87,200 |
2017/12/26 | 2,320 | 2,330 | 2,308 | 2,313 | -4 | -0.2% | 80,700 |
2017/12/25 | 2,335 | 2,335 | 2,295 | 2,317 | -18 | -0.8% | 109,500 |
2017/12/22 | 2,331 | 2,343 | 2,321 | 2,335 | +10 | +0.4% | 157,200 |
2017/12/21 | 2,306 | 2,327 | 2,288 | 2,325 | +18 | +0.8% | 227,700 |
2017/12/20 | 2,307 | 2,322 | 2,304 | 2,307 | -11 | -0.5% | 90,500 |
2017/12/19 | 2,345 | 2,346 | 2,307 | 2,318 | -7 | -0.3% | 183,500 |
2017/12/18 | 2,353 | 2,353 | 2,314 | 2,325 | -20 | -0.9% | 200,300 |
2017/12/15 | 2,276 | 2,352 | 2,263 | 2,345 | +70 | +3.1% | 369,900 |
2017/12/14 | 2,271 | 2,285 | 2,264 | 2,275 | -4 | -0.2% | 99,100 |
2017/12/13 | 2,276 | 2,299 | 2,271 | 2,279 | +8 | +0.4% | 159,400 |
2017/12/12 | 2,281 | 2,292 | 2,265 | 2,271 | -10 | -0.4% | 119,500 |
2017/12/11 | 2,262 | 2,282 | 2,245 | 2,281 | +19 | +0.8% | 140,500 |
2017/12/08 | 2,244 | 2,262 | 2,224 | 2,262 | +20 | +0.9% | 292,000 |
2017/12/07 | 2,222 | 2,245 | 2,202 | 2,242 | +49 | +2.2% | 216,200 |
1651~
1700
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