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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/02 | 1,837 | 1,841 | 1,803 | 1,809 | -33 | -1.8% | 328,700 |
| 2015/10/30 | 1,819 | 1,857 | 1,791 | 1,842 | +22 | +1.2% | 339,000 |
| 2015/10/29 | 1,831 | 1,858 | 1,783 | 1,820 | +15 | +0.8% | 765,000 |
| 2015/10/28 | 1,753 | 1,809 | 1,741 | 1,805 | +46 | +2.6% | 478,400 |
| 2015/10/27 | 1,786 | 1,848 | 1,754 | 1,759 | -41 | -2.3% | 460,600 |
| 2015/10/26 | 1,770 | 1,810 | 1,732 | 1,800 | +46 | +2.6% | 488,500 |
| 2015/10/23 | 1,700 | 1,774 | 1,699 | 1,754 | +85 | +5.1% | 485,200 |
| 2015/10/22 | 1,669 | 1,681 | 1,657 | 1,669 | -12 | -0.7% | 176,600 |
| 2015/10/21 | 1,655 | 1,687 | 1,648 | 1,681 | +36 | +2.2% | 179,200 |
| 2015/10/20 | 1,645 | 1,653 | 1,620 | 1,645 | +25 | +1.5% | 177,100 |
| 2015/10/19 | 1,632 | 1,645 | 1,607 | 1,620 | -12 | -0.7% | 158,600 |
| 2015/10/16 | 1,670 | 1,683 | 1,626 | 1,632 | -21 | -1.3% | 165,500 |
| 2015/10/15 | 1,631 | 1,653 | 1,601 | 1,653 | +8 | +0.5% | 254,700 |
| 2015/10/14 | 1,634 | 1,685 | 1,613 | 1,645 | +51 | +3.2% | 595,900 |
| 2015/10/13 | 1,560 | 1,594 | 1,537 | 1,594 | +28 | +1.8% | 379,200 |
| 2015/10/09 | 1,520 | 1,566 | 1,512 | 1,566 | +58 | +3.8% | 243,200 |
| 2015/10/08 | 1,527 | 1,560 | 1,502 | 1,508 | -6 | -0.4% | 316,400 |
| 2015/10/07 | 1,520 | 1,526 | 1,488 | 1,514 | -9 | -0.6% | 183,000 |
| 2015/10/06 | 1,536 | 1,550 | 1,503 | 1,523 | +7 | +0.5% | 226,500 |
| 2015/10/05 | 1,509 | 1,529 | 1,487 | 1,516 | +28 | +1.9% | 303,900 |
| 2015/10/02 | 1,479 | 1,514 | 1,466 | 1,488 | +8 | +0.5% | 372,600 |
| 2015/10/01 | 1,536 | 1,542 | 1,463 | 1,480 | -43 | -2.8% | 431,600 |
| 2015/09/30 | 1,512 | 1,539 | 1,502 | 1,523 | +35 | +2.4% | 229,100 |
| 2015/09/29 | 1,479 | 1,549 | 1,479 | 1,488 | -71 | -4.6% | 253,000 |
| 2015/09/28 | 1,616 | 1,616 | 1,540 | 1,559 | -332 | -17.6% | 201,400 |
| 2015/09/25 | 1,870 | 1,894 | 1,838 | 1,891 | +42 | +2.3% | 205,300 |
| 2015/09/24 | 1,900 | 1,926 | 1,846 | 1,849 | -83 | -4.3% | 182,100 |
| 2015/09/18 | 1,922 | 1,946 | 1,901 | 1,932 | -17 | -0.9% | 166,700 |
| 2015/09/17 | 1,930 | 1,953 | 1,895 | 1,949 | +20 | +1% | 210,700 |
| 2015/09/16 | 2,033 | 2,033 | 1,924 | 1,929 | -86 | -4.3% | 314,400 |
| 2015/09/15 | 2,013 | 2,069 | 1,994 | 2,015 | +15 | +0.8% | 232,200 |
| 2015/09/14 | 1,990 | 2,022 | 1,976 | 2,000 | +20 | +1% | 162,300 |
| 2015/09/11 | 1,898 | 1,999 | 1,898 | 1,980 | +42 | +2.2% | 235,600 |
| 2015/09/10 | 1,951 | 1,982 | 1,884 | 1,938 | -53 | -2.7% | 296,200 |
| 2015/09/09 | 1,993 | 2,004 | 1,953 | 1,991 | +54 | +2.8% | 259,300 |
| 2015/09/08 | 2,014 | 2,016 | 1,924 | 1,937 | -86 | -4.3% | 156,500 |
2201～
2250
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
