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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,821.5 | 1,832.5 | 1,795 | 1,800.5 | -17 | -0.9% | 634,600 |
| 2025/01/16 | 1,794 | 1,833 | 1,792 | 1,817.5 | +26 | +1.5% | 863,500 |
| 2025/01/15 | 1,766 | 1,795 | 1,755.5 | 1,791.5 | +33.5 | +1.9% | 577,400 |
| 2025/01/14 | 1,739 | 1,767 | 1,735 | 1,758 | +20.5 | +1.2% | 593,600 |
| 2025/01/10 | 1,745.5 | 1,755 | 1,728 | 1,737.5 | -14.5 | -0.8% | 521,400 |
| 2025/01/09 | 1,791.5 | 1,795 | 1,744.5 | 1,752 | -40.5 | -2.3% | 561,000 |
| 2025/01/08 | 1,815 | 1,817 | 1,765.5 | 1,792.5 | -37 | -2% | 811,800 |
| 2025/01/07 | 1,836 | 1,844 | 1,819.5 | 1,829.5 | +1 | +0.1% | 439,500 |
| 2025/01/06 | 1,880 | 1,880 | 1,822 | 1,828.5 | -28 | -1.5% | 549,600 |
| 2024/12/30 | 1,873 | 1,880 | 1,855.5 | 1,856.5 | -14.5 | -0.8% | 393,000 |
| 2024/12/27 | 1,852 | 1,872 | 1,837 | 1,871 | +44 | +2.4% | 640,100 |
| 2024/12/26 | 1,836 | 1,845.5 | 1,825 | 1,827 | +1 | +0.1% | 381,000 |
| 2024/12/25 | 1,833.5 | 1,839 | 1,814.5 | 1,826 | +3.5 | +0.2% | 408,000 |
| 2024/12/24 | 1,834.5 | 1,835.5 | 1,812.5 | 1,822.5 | -13.5 | -0.7% | 477,900 |
| 2024/12/23 | 1,830 | 1,863.5 | 1,830 | 1,836 | +15.5 | +0.9% | 444,800 |
| 2024/12/20 | 1,841.5 | 1,849 | 1,820.5 | 1,820.5 | +3 | +0.2% | 681,900 |
| 2024/12/19 | 1,790 | 1,828.5 | 1,780 | 1,817.5 | +1.5 | +0.1% | 420,800 |
| 2024/12/18 | 1,815.5 | 1,829 | 1,797.5 | 1,816 | ±0 | ±0% | 598,800 |
| 2024/12/17 | 1,799 | 1,822 | 1,787.5 | 1,816 | +26 | +1.5% | 487,600 |
| 2024/12/16 | 1,780 | 1,791.5 | 1,761.5 | 1,790 | +10 | +0.6% | 308,800 |
| 2024/12/13 | 1,767.5 | 1,824 | 1,764 | 1,780 | -14 | -0.8% | 719,100 |
| 2024/12/12 | 1,790 | 1,808.5 | 1,789 | 1,794 | +21 | +1.2% | 645,800 |
| 2024/12/11 | 1,758.5 | 1,780 | 1,752 | 1,773 | +9 | +0.5% | 402,500 |
| 2024/12/10 | 1,768 | 1,772 | 1,741.5 | 1,764 | -1 | -0.1% | 557,100 |
| 2024/12/09 | 1,758 | 1,794.5 | 1,755.5 | 1,765 | +29.5 | +1.7% | 720,900 |
| 2024/12/06 | 1,746 | 1,755.5 | 1,732.5 | 1,735.5 | -10.5 | -0.6% | 487,500 |
| 2024/12/05 | 1,781 | 1,782.5 | 1,735 | 1,746 | -27.5 | -1.6% | 668,500 |
| 2024/12/04 | 1,786.5 | 1,799.5 | 1,773.5 | 1,773.5 | -3.5 | -0.2% | 523,500 |
| 2024/12/03 | 1,770.5 | 1,795.5 | 1,770.5 | 1,777 | +16.5 | +0.9% | 827,700 |
| 2024/12/02 | 1,734 | 1,773.5 | 1,733 | 1,760.5 | +29.5 | +1.7% | 849,400 |
| 2024/11/29 | 1,737 | 1,750 | 1,721.5 | 1,731 | -6 | -0.3% | 674,600 |
| 2024/11/28 | 1,707 | 1,759.5 | 1,702 | 1,737 | +26 | +1.5% | 750,000 |
| 2024/11/27 | 1,719 | 1,723 | 1,699.5 | 1,711 | +1.5 | +0.1% | 540,400 |
| 2024/11/26 | 1,675.5 | 1,713 | 1,675 | 1,709.5 | +36.5 | +2.2% | 629,300 |
| 2024/11/25 | 1,659.5 | 1,678.5 | 1,652.5 | 1,673 | +32 | +2% | 1,151,700 |
| 2024/11/22 | 1,649 | 1,657 | 1,636.5 | 1,641 | +0.5 | ±0% | 361,000 |
| 2024/11/21 | 1,630 | 1,645 | 1,620 | 1,640.5 | +2.5 | +0.2% | 465,500 |
| 2024/11/20 | 1,630 | 1,652 | 1,623 | 1,638 | +18 | +1.1% | 523,300 |
| 2024/11/19 | 1,639 | 1,640 | 1,596.5 | 1,620 | -13 | -0.8% | 556,500 |
| 2024/11/18 | 1,629.5 | 1,641.5 | 1,625 | 1,633 | -7 | -0.4% | 282,200 |
| 2024/11/15 | 1,650.5 | 1,650.5 | 1,628.5 | 1,640 | -7 | -0.4% | 378,400 |
| 2024/11/14 | 1,642 | 1,658.5 | 1,632 | 1,647 | +6.5 | +0.4% | 515,100 |
| 2024/11/13 | 1,622 | 1,651.5 | 1,613.5 | 1,640.5 | -3 | -0.2% | 729,500 |
| 2024/11/12 | 1,635 | 1,651.5 | 1,629 | 1,643.5 | +11.5 | +0.7% | 506,500 |
| 2024/11/11 | 1,618.5 | 1,632 | 1,608.5 | 1,632 | +5.5 | +0.3% | 515,700 |
| 2024/11/08 | 1,625 | 1,644 | 1,609.5 | 1,626.5 | +15.5 | +1% | 395,200 |
| 2024/11/07 | 1,615 | 1,634.5 | 1,600.5 | 1,611 | +4 | +0.2% | 645,000 |
| 2024/11/06 | 1,590 | 1,635.5 | 1,583.5 | 1,607 | +19.5 | +1.2% | 604,000 |
| 2024/11/05 | 1,599.5 | 1,610 | 1,586.5 | 1,587.5 | +11 | +0.7% | 638,600 |
| 2024/11/01 | 1,570 | 1,614 | 1,570 | 1,576.5 | -27.5 | -1.7% | 703,400 |
151～
200
件表示中 / 3771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 | 197,800円 | +10.6% | -26.0% | 2.17% | 23.14倍 | 3.31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 |
| フジＨＤ | 323,600円 | -0.8% | - | 1.55% | 67.15倍 | 0.82倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| 東映アニメ | 317,500円 | -12.7% | -19.5% | 1.29% | 33.99倍 | 4.24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 |
| ＧＭＯＰＧ | 849,100円 | +13.0% | +4.4% | 1.46% | 34.79倍 | 6.18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 |
| ＯＢＣ | 858,300円 | +10.0% | +8.5% | 1.23% | 37.19倍 | 4.06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
