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 |
|---|---|---|---|---|---|---|---|
| 2016/01/19 | 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 |
| 2015/11/24 | 1,920 | 1,979 | 1,920 | 1,947 | +27 | +1.4% | 280,800 |
| 2015/11/20 | 1,880 | 1,920 | 1,880 | 1,920 | +53 | +2.8% | 214,900 |
| 2015/11/19 | 1,833 | 1,877 | 1,832 | 1,867 | +60 | +3.3% | 204,900 |
| 2015/11/18 | 1,835 | 1,835 | 1,805 | 1,807 | -13 | -0.7% | 228,200 |
| 2015/11/17 | 1,830 | 1,839 | 1,812 | 1,820 | +8 | +0.4% | 109,800 |
| 2015/11/16 | 1,780 | 1,820 | 1,777 | 1,812 | -8 | -0.4% | 111,400 |
| 2015/11/13 | 1,822 | 1,828 | 1,801 | 1,820 | -17 | -0.9% | 174,000 |
| 2015/11/12 | 1,850 | 1,877 | 1,833 | 1,837 | -3 | -0.2% | 256,600 |
| 2015/11/11 | 1,815 | 1,850 | 1,806 | 1,840 | +14 | +0.8% | 178,900 |
| 2015/11/10 | 1,832 | 1,835 | 1,797 | 1,826 | -24 | -1.3% | 181,100 |
| 2015/11/09 | 1,822 | 1,858 | 1,805 | 1,850 | +40 | +2.2% | 263,400 |
| 2015/11/06 | 1,832 | 1,834 | 1,789 | 1,810 | -13 | -0.7% | 164,700 |
| 2015/11/05 | 1,816 | 1,833 | 1,775 | 1,823 | +16 | +0.9% | 406,000 |
| 2015/11/04 | 1,845 | 1,852 | 1,805 | 1,807 | -2 | -0.1% | 308,300 |
2151～
2200
件表示中 / 3572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 | 157,600円 | +6.4% | -12.6% | 3.05% | 16.59倍 | 2.92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 |
| 富士ソフト | 918,000円 | +5.4% | +10.8% | 0.46% | 27.53倍 | 4.37倍 |
|
ソフトウェア開発の独立系大手。組み込み系、業務系の２本柱。投資ファンドＫＫＲがＴＯＢ |
| 日テレＨＤ | 229,300円 | +4.4% | -3.0% | 1.74% | 16.41倍 | 0.63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 |
| ＩＩＪ | 285,400円 | +13.0% | +5.8% | 1.23% | 24.51倍 | 4.02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 | 674,800円 | +14.4% | +12.7% | 1.41% | 32.30倍 | 3.28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
