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 |
---|---|---|---|---|---|---|---|
2016/02/08 | 1,698 | 1,800 | 1,690 | 1,793 | +58 | +3.3% | 146,000 |
2016/02/05 | 1,785 | 1,788 | 1,720 | 1,735 | -50 | -2.8% | 254,800 |
2016/02/04 | 1,797 | 1,813 | 1,779 | 1,785 | -33 | -1.8% | 194,200 |
2016/02/03 | 1,850 | 1,867 | 1,800 | 1,818 | -61 | -3.2% | 158,800 |
2016/02/02 | 1,854 | 1,889 | 1,840 | 1,879 | +25 | +1.3% | 196,700 |
2016/02/01 | 1,822 | 1,864 | 1,796 | 1,854 | +75 | +4.2% | 292,400 |
2016/01/29 | 1,725 | 1,790 | 1,722 | 1,779 | +85 | +5% | 428,100 |
2016/01/28 | 1,650 | 1,722 | 1,634 | 1,694 | +100 | +6.3% | 482,400 |
2016/01/27 | 1,594 | 1,609 | 1,576 | 1,594 | +16 | +1% | 181,000 |
2016/01/26 | 1,588 | 1,607 | 1,567 | 1,578 | -45 | -2.8% | 130,200 |
2016/01/25 | 1,651 | 1,656 | 1,613 | 1,623 | +21 | +1.3% | 209,800 |
2016/01/22 | 1,563 | 1,605 | 1,529 | 1,602 | +139 | +9.5% | 314,200 |
2016/01/21 | 1,511 | 1,538 | 1,463 | 1,463 | -63 | -4.1% | 238,600 |
2016/01/20 | 1,603 | 1,603 | 1,525 | 1,526 | -60 | -3.8% | 168,200 |
2016/01/19 | 1,610 | 1,611 | 1,560 | 1,586 | -21 | -1.3% | 239,500 |
2016/01/18 | 1,572 | 1,611 | 1,557 | 1,607 | -14 | -0.9% | 180,600 |
2016/01/15 | 1,647 | 1,673 | 1,610 | 1,621 | -24 | -1.5% | 201,200 |
2016/01/14 | 1,663 | 1,667 | 1,615 | 1,645 | -75 | -4.4% | 183,200 |
2016/01/13 | 1,674 | 1,727 | 1,673 | 1,720 | +53 | +3.2% | 104,100 |
2016/01/12 | 1,677 | 1,700 | 1,658 | 1,667 | -3 | -0.2% | 255,500 |
2016/01/08 | 1,698 | 1,713 | 1,664 | 1,670 | -53 | -3.1% | 227,300 |
2016/01/07 | 1,733 | 1,761 | 1,718 | 1,723 | -1 | -0.1% | 157,000 |
2016/01/06 | 1,751 | 1,759 | 1,707 | 1,724 | -27 | -1.5% | 182,700 |
2016/01/05 | 1,760 | 1,781 | 1,739 | 1,751 | -9 | -0.5% | 130,600 |
2016/01/04 | 1,786 | 1,833 | 1,753 | 1,760 | -43 | -2.4% | 135,700 |
2015/12/30 | 1,800 | 1,828 | 1,791 | 1,803 | +1 | +0.1% | 99,700 |
2015/12/29 | 1,732 | 1,808 | 1,732 | 1,802 | +84 | +4.9% | 221,100 |
2015/12/28 | 1,721 | 1,731 | 1,696 | 1,718 | +4 | +0.2% | 86,400 |
2015/12/25 | 1,728 | 1,730 | 1,703 | 1,714 | +12 | +0.7% | 74,900 |
2015/12/24 | 1,755 | 1,768 | 1,700 | 1,702 | -37 | -2.1% | 118,500 |
2015/12/22 | 1,765 | 1,774 | 1,726 | 1,739 | -26 | -1.5% | 173,500 |
2015/12/21 | 1,788 | 1,789 | 1,721 | 1,765 | -34 | -1.9% | 229,100 |
2015/12/18 | 1,813 | 1,843 | 1,793 | 1,799 | -22 | -1.2% | 210,100 |
2015/12/17 | 1,800 | 1,824 | 1,786 | 1,821 | +57 | +3.2% | 232,700 |
2015/12/16 | 1,798 | 1,801 | 1,748 | 1,764 | -19 | -1.1% | 235,800 |
2015/12/15 | 1,785 | 1,818 | 1,777 | 1,783 | -2 | -0.1% | 131,800 |
2015/12/14 | 1,790 | 1,800 | 1,767 | 1,785 | -66 | -3.6% | 176,800 |
2015/12/11 | 1,811 | 1,851 | 1,811 | 1,851 | +29 | +1.6% | 279,300 |
2015/12/10 | 1,830 | 1,848 | 1,813 | 1,822 | -16 | -0.9% | 145,000 |
2015/12/09 | 1,870 | 1,889 | 1,836 | 1,838 | -43 | -2.3% | 134,400 |
2015/12/08 | 1,900 | 1,903 | 1,875 | 1,881 | -16 | -0.8% | 76,800 |
2015/12/07 | 1,886 | 1,912 | 1,886 | 1,897 | +1 | +0.1% | 118,400 |
2015/12/04 | 1,889 | 1,926 | 1,889 | 1,896 | -33 | -1.7% | 122,900 |
2015/12/03 | 1,922 | 1,942 | 1,922 | 1,929 | +8 | +0.4% | 122,400 |
2015/12/02 | 1,897 | 1,925 | 1,891 | 1,921 | +24 | +1.3% | 145,700 |
2015/12/01 | 1,919 | 1,938 | 1,886 | 1,897 | -34 | -1.8% | 222,100 |
2015/11/30 | 1,907 | 1,933 | 1,890 | 1,931 | +24 | +1.3% | 173,200 |
2015/11/27 | 1,950 | 1,950 | 1,892 | 1,907 | -41 | -2.1% | 126,400 |
2015/11/26 | 1,942 | 1,962 | 1,940 | 1,948 | -4 | -0.2% | 98,500 |
2015/11/25 | 1,946 | 1,957 | 1,921 | 1,952 | +5 | +0.3% | 260,700 |
2151~
2200
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