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 |
---|---|---|---|---|---|---|---|
2016/12/01 | 1,946 | 1,946 | 1,912 | 1,913 | -2 | -0.1% | 175,300 |
2016/11/30 | 1,925 | 1,947 | 1,909 | 1,915 | -5 | -0.3% | 259,100 |
2016/11/29 | 1,943 | 1,948 | 1,917 | 1,920 | -41 | -2.1% | 189,800 |
2016/11/28 | 1,921 | 1,964 | 1,915 | 1,961 | +43 | +2.2% | 125,600 |
2016/11/25 | 1,948 | 1,948 | 1,905 | 1,918 | -11 | -0.6% | 113,300 |
2016/11/24 | 1,940 | 1,947 | 1,920 | 1,929 | +19 | +1% | 120,600 |
2016/11/22 | 1,903 | 1,919 | 1,902 | 1,910 | +3 | +0.2% | 121,500 |
2016/11/21 | 1,921 | 1,922 | 1,894 | 1,907 | -9 | -0.5% | 154,700 |
2016/11/18 | 1,941 | 1,941 | 1,895 | 1,916 | -4 | -0.2% | 141,800 |
2016/11/17 | 1,909 | 1,933 | 1,906 | 1,920 | -21 | -1.1% | 116,200 |
2016/11/16 | 1,947 | 1,969 | 1,915 | 1,941 | +24 | +1.3% | 219,100 |
2016/11/15 | 1,901 | 1,921 | 1,885 | 1,917 | +25 | +1.3% | 213,600 |
2016/11/14 | 1,882 | 1,900 | 1,859 | 1,892 | +27 | +1.4% | 225,700 |
2016/11/11 | 1,946 | 1,946 | 1,853 | 1,865 | -66 | -3.4% | 208,300 |
2016/11/10 | 1,936 | 1,954 | 1,911 | 1,931 | +63 | +3.4% | 146,300 |
2016/11/09 | 1,929 | 1,953 | 1,846 | 1,868 | -59 | -3.1% | 245,400 |
2016/11/08 | 1,940 | 1,946 | 1,927 | 1,927 | -1 | -0.1% | 119,100 |
2016/11/07 | 1,944 | 1,948 | 1,916 | 1,928 | -16 | -0.8% | 162,400 |
2016/11/04 | 1,932 | 1,946 | 1,919 | 1,944 | -28 | -1.4% | 159,300 |
2016/11/02 | 2,014 | 2,014 | 1,966 | 1,972 | -41 | -2% | 109,000 |
2016/11/01 | 2,032 | 2,032 | 1,991 | 2,013 | +1 | ±0% | 172,900 |
2016/10/31 | 2,031 | 2,047 | 2,002 | 2,012 | -20 | -1% | 157,800 |
2016/10/28 | 1,979 | 2,048 | 1,947 | 2,032 | +116 | +6.1% | 484,700 |
2016/10/27 | 1,950 | 1,954 | 1,902 | 1,916 | -59 | -3% | 248,700 |
2016/10/26 | 1,970 | 1,980 | 1,960 | 1,975 | -5 | -0.3% | 130,200 |
2016/10/25 | 1,991 | 1,995 | 1,963 | 1,980 | -11 | -0.6% | 111,100 |
2016/10/24 | 1,972 | 1,993 | 1,958 | 1,991 | +9 | +0.5% | 160,100 |
2016/10/21 | 1,982 | 1,985 | 1,965 | 1,982 | -10 | -0.5% | 204,000 |
2016/10/20 | 1,979 | 1,992 | 1,967 | 1,992 | +5 | +0.3% | 123,700 |
2016/10/19 | 1,984 | 1,998 | 1,975 | 1,987 | +5 | +0.3% | 167,400 |
2016/10/18 | 1,966 | 1,994 | 1,966 | 1,982 | +7 | +0.4% | 138,300 |
2016/10/17 | 1,968 | 1,975 | 1,949 | 1,975 | -3 | -0.2% | 154,000 |
2016/10/14 | 1,958 | 1,985 | 1,958 | 1,978 | +13 | +0.7% | 158,500 |
2016/10/13 | 1,948 | 1,971 | 1,935 | 1,965 | +23 | +1.2% | 133,100 |
2016/10/12 | 1,958 | 1,968 | 1,936 | 1,942 | -47 | -2.4% | 139,000 |
2016/10/11 | 1,991 | 2,009 | 1,978 | 1,989 | +7 | +0.4% | 188,800 |
2016/10/07 | 1,968 | 1,983 | 1,956 | 1,982 | +8 | +0.4% | 103,500 |
2016/10/06 | 1,990 | 1,994 | 1,951 | 1,974 | -23 | -1.2% | 194,900 |
2016/10/05 | 2,010 | 2,026 | 1,990 | 1,997 | -18 | -0.9% | 191,400 |
2016/10/04 | 2,017 | 2,017 | 1,980 | 2,015 | ±0 | ±0% | 161,900 |
2016/10/03 | 2,005 | 2,022 | 1,984 | 2,015 | +25 | +1.3% | 121,800 |
2016/09/30 | 1,960 | 2,002 | 1,943 | 1,990 | -2 | -0.1% | 185,300 |
2016/09/29 | 2,019 | 2,024 | 1,961 | 1,992 | -47 | -2.3% | 276,900 |
2016/09/28 | 2,009 | 2,044 | 1,991 | 2,039 | +27 | +1.3% | 184,400 |
2016/09/27 | 1,979 | 2,012 | 1,971 | 2,012 | +11 | +0.5% | 292,600 |
2016/09/26 | 2,009 | 2,040 | 1,990 | 2,001 | ±0 | ±0% | 283,200 |
2016/09/23 | 1,998 | 2,016 | 1,969 | 2,001 | +4 | +0.2% | 238,800 |
2016/09/21 | 1,888 | 2,000 | 1,871 | 1,997 | +123 | +6.6% | 382,100 |
2016/09/20 | 1,863 | 1,890 | 1,845 | 1,874 | +7 | +0.4% | 123,100 |
2016/09/16 | 1,818 | 1,869 | 1,818 | 1,867 | +56 | +3.1% | 1,033,100 |
1951~
2000
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