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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,430 | 1,442 | 1,424 | 1,434 | -7 | -0.5% | 281,300 |
| 2024/08/20 | 1,426 | 1,446 | 1,410 | 1,441 | +33 | +2.3% | 650,000 |
| 2024/08/19 | 1,382 | 1,413 | 1,375.5 | 1,408 | +25.5 | +1.8% | 878,600 |
| 2024/08/16 | 1,405 | 1,408.5 | 1,377.5 | 1,382.5 | +0.5 | ±0% | 580,100 |
| 2024/08/15 | 1,392 | 1,402 | 1,376 | 1,382 | -17.5 | -1.3% | 599,400 |
| 2024/08/14 | 1,383.5 | 1,408.5 | 1,383.5 | 1,399.5 | +16 | +1.2% | 564,800 |
| 2024/08/13 | 1,384 | 1,393 | 1,371 | 1,383.5 | -15.5 | -1.1% | 930,700 |
| 2024/08/09 | 1,360 | 1,409 | 1,347.5 | 1,399 | +31.5 | +2.3% | 1,182,300 |
| 2024/08/08 | 1,331 | 1,386.5 | 1,329.5 | 1,367.5 | +26.5 | +2% | 1,056,100 |
| 2024/08/07 | 1,325.5 | 1,387.5 | 1,316 | 1,341 | -14.5 | -1.1% | 908,500 |
| 2024/08/06 | 1,307 | 1,355.5 | 1,298 | 1,355.5 | +92 | +7.3% | 1,863,900 |
| 2024/08/05 | 1,336 | 1,373.5 | 1,258 | 1,263.5 | -112 | -8.1% | 2,063,700 |
| 2024/08/02 | 1,400 | 1,411.5 | 1,370 | 1,375.5 | -54.5 | -3.8% | 1,512,000 |
| 2024/08/01 | 1,429 | 1,441.5 | 1,402 | 1,430 | -39.5 | -2.7% | 1,500,100 |
| 2024/07/31 | 1,500.5 | 1,509 | 1,450 | 1,469.5 | -41 | -2.7% | 1,725,300 |
| 2024/07/30 | 1,526 | 1,528 | 1,460 | 1,510.5 | +11.5 | +0.8% | 3,080,600 |
| 2024/07/29 | 1,445.5 | 1,520 | 1,441.5 | 1,499 | +33 | +2.3% | 1,641,700 |
| 2024/07/26 | 1,466 | 1,476.5 | 1,451.5 | 1,466 | +18 | +1.2% | 1,187,100 |
| 2024/07/25 | 1,485.5 | 1,489.5 | 1,448 | 1,448 | -52 | -3.5% | 1,303,900 |
| 2024/07/24 | 1,511.5 | 1,520 | 1,494.5 | 1,500 | -16.5 | -1.1% | 766,800 |
| 2024/07/23 | 1,520 | 1,541 | 1,512 | 1,516.5 | -5 | -0.3% | 668,400 |
| 2024/07/22 | 1,545 | 1,549 | 1,517 | 1,521.5 | -29.5 | -1.9% | 764,400 |
| 2024/07/19 | 1,562 | 1,569 | 1,538.5 | 1,551 | -1 | -0.1% | 1,165,800 |
| 2024/07/18 | 1,550 | 1,577.5 | 1,546.5 | 1,552 | +2.5 | +0.2% | 1,461,200 |
| 2024/07/17 | 1,506 | 1,552.5 | 1,498 | 1,549.5 | +65.5 | +4.4% | 1,505,000 |
| 2024/07/16 | 1,505 | 1,517.5 | 1,469 | 1,484 | -27 | -1.8% | 1,264,300 |
| 2024/07/12 | 1,460 | 1,525 | 1,455.5 | 1,511 | +56 | +3.8% | 1,952,000 |
| 2024/07/11 | 1,410 | 1,459 | 1,403.5 | 1,455 | +57.5 | +4.1% | 1,099,600 |
| 2024/07/10 | 1,383 | 1,398 | 1,370 | 1,397.5 | +10.5 | +0.8% | 644,700 |
| 2024/07/09 | 1,379.5 | 1,392.5 | 1,372 | 1,387 | +14.5 | +1.1% | 715,400 |
| 2024/07/08 | 1,358 | 1,374 | 1,357.5 | 1,372.5 | +16 | +1.2% | 814,400 |
| 2024/07/05 | 1,364 | 1,370 | 1,343 | 1,356.5 | +2.5 | +0.2% | 1,036,700 |
| 2024/07/04 | 1,381.5 | 1,385.5 | 1,350 | 1,354 | -32.5 | -2.3% | 1,410,300 |
| 2024/07/03 | 1,369.5 | 1,389 | 1,358 | 1,386.5 | -4.5 | -0.3% | 1,404,800 |
| 2024/07/02 | 1,379 | 1,398.5 | 1,376 | 1,391 | +13 | +0.9% | 1,729,500 |
| 2024/07/01 | 1,399.5 | 1,405.5 | 1,366.5 | 1,378 | -11 | -0.8% | 2,270,100 |
| 2024/06/28 | 1,428 | 1,429 | 1,385 | 1,389 | -33.5 | -2.4% | 796,800 |
| 2024/06/27 | 1,424.5 | 1,430.5 | 1,411 | 1,422.5 | -2 | -0.1% | 575,000 |
| 2024/06/26 | 1,396.5 | 1,428.5 | 1,394 | 1,424.5 | +19.5 | +1.4% | 561,600 |
| 2024/06/25 | 1,382.5 | 1,417 | 1,380.5 | 1,405 | +15.5 | +1.1% | 878,300 |
| 2024/06/24 | 1,376 | 1,398.5 | 1,362 | 1,389.5 | +14.5 | +1.1% | 768,200 |
| 2024/06/21 | 1,392 | 1,409 | 1,369.5 | 1,375 | +10 | +0.7% | 2,004,700 |
| 2024/06/20 | 1,385.5 | 1,397 | 1,352.5 | 1,365 | -22 | -1.6% | 1,478,700 |
| 2024/06/19 | 1,426 | 1,432.5 | 1,376.5 | 1,387 | -33 | -2.3% | 1,127,700 |
| 2024/06/18 | 1,372.5 | 1,420 | 1,372.5 | 1,420 | +52 | +3.8% | 1,209,900 |
| 2024/06/17 | 1,358 | 1,374 | 1,349.5 | 1,368 | +16 | +1.2% | 944,800 |
| 2024/06/14 | 1,325.5 | 1,353 | 1,319 | 1,352 | +8.5 | +0.6% | 1,297,400 |
| 2024/06/13 | 1,355 | 1,371 | 1,341 | 1,343.5 | -1.5 | -0.1% | 785,400 |
| 2024/06/12 | 1,378 | 1,382 | 1,343 | 1,345 | -29.5 | -2.1% | 761,700 |
| 2024/06/11 | 1,397.5 | 1,399.5 | 1,362 | 1,374.5 | -24 | -1.7% | 1,049,100 |
151～
200
件表示中 / 3673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 | 211,600円 | +6.4% | -12.6% | 2.27% | 22.27倍 | 3.91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 |
| スクエニＨＤ | 697,100円 | -13.0% | -3.7% | 1.02% | 29.89倍 | 2.57倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
| 日テレＨＤ | 308,000円 | +7.9% | +17.2% | 1.30% | 20.88倍 | 0.81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 | 424,800円 | +2.5% | +9.2% | 1.60% | 15.81倍 | 0.67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 | 370,000円 | +7.2% | +11.5% | 1.97% | 25.55倍 | 2.68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％ |
市場注目の銘柄
チャート関連のコラム
