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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 1,903 | 1,931 | 1,888 | 1,919 | -9 | -0.5% | 448,100 |
| 2015/03/23 | 1,876 | 1,958 | 1,876 | 1,928 | +65 | +3.5% | 509,200 |
| 2015/03/20 | 1,830 | 1,863 | 1,810 | 1,863 | +21 | +1.1% | 341,300 |
| 2015/03/19 | 1,830 | 1,865 | 1,826 | 1,842 | +25 | +1.4% | 289,500 |
| 2015/03/18 | 1,800 | 1,839 | 1,791 | 1,817 | +13 | +0.7% | 271,800 |
| 2015/03/17 | 1,797 | 1,817 | 1,781 | 1,804 | +25 | +1.4% | 295,000 |
| 2015/03/16 | 1,767 | 1,789 | 1,754 | 1,779 | +26 | +1.5% | 339,800 |
| 2015/03/13 | 1,771 | 1,771 | 1,749 | 1,753 | ±0 | ±0% | 280,000 |
| 2015/03/12 | 1,756 | 1,769 | 1,745 | 1,753 | -11 | -0.6% | 240,300 |
| 2015/03/11 | 1,746 | 1,799 | 1,744 | 1,764 | +5 | +0.3% | 407,400 |
| 2015/03/10 | 1,773 | 1,790 | 1,750 | 1,759 | -16 | -0.9% | 297,200 |
| 2015/03/09 | 1,759 | 1,786 | 1,749 | 1,775 | +7 | +0.4% | 194,000 |
| 2015/03/06 | 1,757 | 1,770 | 1,753 | 1,768 | +15 | +0.9% | 154,300 |
| 2015/03/05 | 1,758 | 1,770 | 1,748 | 1,753 | -13 | -0.7% | 168,700 |
| 2015/03/04 | 1,769 | 1,774 | 1,740 | 1,766 | +6 | +0.3% | 215,600 |
| 2015/03/03 | 1,758 | 1,770 | 1,730 | 1,760 | +1 | +0.1% | 234,400 |
| 2015/03/02 | 1,720 | 1,775 | 1,718 | 1,759 | +64 | +3.8% | 374,400 |
| 2015/02/27 | 1,681 | 1,699 | 1,668 | 1,695 | +13 | +0.8% | 177,600 |
| 2015/02/26 | 1,677 | 1,685 | 1,667 | 1,682 | +4 | +0.2% | 92,100 |
| 2015/02/25 | 1,674 | 1,688 | 1,670 | 1,678 | +11 | +0.7% | 114,100 |
| 2015/02/24 | 1,665 | 1,687 | 1,658 | 1,667 | -12 | -0.7% | 234,100 |
| 2015/02/23 | 1,711 | 1,719 | 1,663 | 1,679 | -31 | -1.8% | 283,300 |
| 2015/02/20 | 1,674 | 1,730 | 1,665 | 1,710 | +54 | +3.3% | 504,700 |
| 2015/02/19 | 1,643 | 1,661 | 1,637 | 1,656 | +12 | +0.7% | 206,800 |
| 2015/02/18 | 1,635 | 1,669 | 1,626 | 1,644 | +30 | +1.9% | 462,100 |
| 2015/02/17 | 1,584 | 1,625 | 1,584 | 1,614 | +29 | +1.8% | 278,500 |
| 2015/02/16 | 1,605 | 1,614 | 1,581 | 1,585 | -11 | -0.7% | 288,700 |
| 2015/02/13 | 1,627 | 1,627 | 1,595 | 1,596 | -23 | -1.4% | 417,300 |
| 2015/02/12 | 1,640 | 1,653 | 1,618 | 1,619 | ±0 | ±0% | 275,500 |
| 2015/02/10 | 1,617 | 1,640 | 1,601 | 1,619 | ±0 | ±0% | 222,900 |
| 2015/02/09 | 1,648 | 1,658 | 1,607 | 1,619 | -1 | -0.1% | 152,100 |
| 2015/02/06 | 1,617 | 1,643 | 1,614 | 1,620 | +23 | +1.4% | 193,200 |
| 2015/02/05 | 1,649 | 1,652 | 1,594 | 1,597 | -52 | -3.2% | 253,600 |
| 2015/02/04 | 1,649 | 1,668 | 1,641 | 1,649 | +14 | +0.9% | 212,700 |
| 2015/02/03 | 1,694 | 1,695 | 1,625 | 1,635 | -44 | -2.6% | 334,000 |
| 2015/02/02 | 1,751 | 1,756 | 1,671 | 1,679 | -108 | -6% | 353,100 |
| 2015/01/30 | 1,797 | 1,805 | 1,772 | 1,787 | +1 | +0.1% | 151,700 |
| 2015/01/29 | 1,786 | 1,797 | 1,776 | 1,786 | -17 | -0.9% | 112,100 |
| 2015/01/28 | 1,794 | 1,825 | 1,775 | 1,803 | +26 | +1.5% | 194,700 |
| 2015/01/27 | 1,756 | 1,777 | 1,747 | 1,777 | +26 | +1.5% | 144,900 |
| 2015/01/26 | 1,739 | 1,755 | 1,733 | 1,751 | +12 | +0.7% | 111,500 |
| 2015/01/23 | 1,730 | 1,745 | 1,725 | 1,739 | +22 | +1.3% | 171,900 |
| 2015/01/22 | 1,723 | 1,723 | 1,694 | 1,717 | -7 | -0.4% | 157,600 |
| 2015/01/21 | 1,722 | 1,728 | 1,706 | 1,724 | +1 | +0.1% | 157,600 |
| 2015/01/20 | 1,715 | 1,750 | 1,705 | 1,723 | +14 | +0.8% | 208,500 |
| 2015/01/19 | 1,695 | 1,716 | 1,678 | 1,709 | +12 | +0.7% | 115,600 |
| 2015/01/16 | 1,682 | 1,707 | 1,673 | 1,697 | +10 | +0.6% | 218,100 |
| 2015/01/15 | 1,661 | 1,692 | 1,661 | 1,687 | +24 | +1.4% | 98,000 |
| 2015/01/14 | 1,676 | 1,695 | 1,660 | 1,663 | -25 | -1.5% | 147,300 |
| 2015/01/13 | 1,685 | 1,697 | 1,673 | 1,688 | -15 | -0.9% | 130,200 |
2351～
2400
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
