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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,810.5 | 1,853 | 1,784 | 1,827 | +56.5 | +3.2% | 2,314,900 |
| 2024/01/29 | 1,787.5 | 1,789 | 1,766 | 1,770.5 | -17.5 | -1% | 1,259,800 |
| 2024/01/26 | 1,789 | 1,804.5 | 1,781 | 1,788 | -21.5 | -1.2% | 1,091,600 |
| 2024/01/25 | 1,799 | 1,814 | 1,777 | 1,809.5 | +2.5 | +0.1% | 918,900 |
| 2024/01/24 | 1,828 | 1,838 | 1,801 | 1,807 | -11 | -0.6% | 1,310,400 |
| 2024/01/23 | 1,838 | 1,853.5 | 1,811.5 | 1,818 | +20 | +1.1% | 2,055,300 |
| 2024/01/22 | 1,772 | 1,799 | 1,758 | 1,798 | +26 | +1.5% | 1,011,600 |
| 2024/01/19 | 1,767.5 | 1,787.5 | 1,748 | 1,772 | +36 | +2.1% | 1,557,900 |
| 2024/01/18 | 1,747 | 1,766 | 1,725.5 | 1,736 | -6 | -0.3% | 1,493,000 |
| 2024/01/17 | 1,767.5 | 1,774 | 1,737 | 1,742 | -23.5 | -1.3% | 1,262,900 |
| 2024/01/16 | 1,799.5 | 1,799.5 | 1,761 | 1,765.5 | -45 | -2.5% | 1,490,900 |
| 2024/01/15 | 1,805.5 | 1,814.5 | 1,777.5 | 1,810.5 | +38 | +2.1% | 1,362,600 |
| 2024/01/12 | 1,784 | 1,794.5 | 1,753 | 1,772.5 | +5.5 | +0.3% | 1,149,100 |
| 2024/01/11 | 1,777 | 1,795 | 1,761 | 1,767 | -0.5 | ±0% | 1,823,500 |
| 2024/01/10 | 1,715 | 1,795 | 1,713.5 | 1,767.5 | +82 | +4.9% | 3,751,400 |
| 2024/01/09 | 1,646.5 | 1,685.5 | 1,635 | 1,685.5 | +62 | +3.8% | 1,854,300 |
| 2024/01/05 | 1,661.5 | 1,668 | 1,622.5 | 1,623.5 | -28 | -1.7% | 1,263,400 |
| 2024/01/04 | 1,608.5 | 1,660 | 1,584 | 1,651.5 | +43 | +2.7% | 1,332,100 |
| 2023/12/29 | 1,599 | 1,609.5 | 1,593 | 1,608.5 | -1 | -0.1% | 1,040,300 |
| 2023/12/28 | 1,600 | 1,610.5 | 1,583.5 | 1,609.5 | -7.5 | -0.5% | 720,400 |
| 2023/12/27 | 1,575 | 1,620 | 1,569.5 | 1,617 | +48 | +3.1% | 1,225,900 |
| 2023/12/26 | 1,610 | 1,618 | 1,561 | 1,569 | -41.5 | -2.6% | 1,068,800 |
| 2023/12/25 | 1,657 | 1,670 | 1,600.5 | 1,610.5 | +31.5 | +2% | 1,813,500 |
| 2023/12/22 | 1,667 | 1,680 | 1,529 | 1,579 | -79 | -4.8% | 3,150,200 |
| 2023/12/21 | 1,658 | 1,665 | 1,652.5 | 1,658 | -11.5 | -0.7% | 740,900 |
| 2023/12/20 | 1,682.5 | 1,696 | 1,668.5 | 1,669.5 | -1.5 | -0.1% | 873,000 |
| 2023/12/19 | 1,652 | 1,672.5 | 1,632.5 | 1,671 | +35 | +2.1% | 1,083,900 |
| 2023/12/18 | 1,643 | 1,650 | 1,619.5 | 1,636 | -32.5 | -1.9% | 1,007,100 |
| 2023/12/15 | 1,637 | 1,676 | 1,633 | 1,668.5 | +39.5 | +2.4% | 1,970,000 |
| 2023/12/14 | 1,686 | 1,692 | 1,625.5 | 1,629 | -51 | -3% | 1,294,000 |
| 2023/12/13 | 1,691 | 1,696 | 1,672.5 | 1,680 | -10 | -0.6% | 918,600 |
| 2023/12/12 | 1,732.5 | 1,734 | 1,681.5 | 1,690 | -21.5 | -1.3% | 1,012,700 |
| 2023/12/11 | 1,730 | 1,730 | 1,696 | 1,711.5 | -22 | -1.3% | 1,067,400 |
| 2023/12/08 | 1,728 | 1,756 | 1,718.5 | 1,733.5 | -12 | -0.7% | 1,409,100 |
| 2023/12/07 | 1,763 | 1,777.5 | 1,745.5 | 1,745.5 | -32 | -1.8% | 1,032,900 |
| 2023/12/06 | 1,783.5 | 1,793.5 | 1,770 | 1,777.5 | +9 | +0.5% | 652,000 |
| 2023/12/05 | 1,781.5 | 1,796 | 1,767.5 | 1,768.5 | -8.5 | -0.5% | 1,074,300 |
| 2023/12/04 | 1,770 | 1,784.5 | 1,754 | 1,777 | +7 | +0.4% | 1,065,000 |
| 2023/12/01 | 1,821 | 1,821 | 1,770 | 1,770 | -40.5 | -2.2% | 1,287,000 |
| 2023/11/30 | 1,845 | 1,848 | 1,796.5 | 1,810.5 | -21.5 | -1.2% | 2,258,200 |
| 2023/11/29 | 1,838.5 | 1,853.5 | 1,831 | 1,832 | -2 | -0.1% | 658,200 |
| 2023/11/28 | 1,841.5 | 1,846.5 | 1,818 | 1,834 | +1.5 | +0.1% | 851,400 |
| 2023/11/27 | 1,865 | 1,879 | 1,832.5 | 1,832.5 | -20.5 | -1.1% | 1,027,200 |
| 2023/11/24 | 1,913.5 | 1,913.5 | 1,853 | 1,853 | -34 | -1.8% | 872,800 |
| 2023/11/22 | 1,914 | 1,915 | 1,884 | 1,887 | -19 | -1% | 639,000 |
| 2023/11/21 | 1,900 | 1,914.5 | 1,879 | 1,906 | +36 | +1.9% | 791,000 |
| 2023/11/20 | 1,914.5 | 1,918 | 1,861 | 1,870 | -46 | -2.4% | 916,500 |
| 2023/11/17 | 1,935 | 1,938.5 | 1,912 | 1,916 | -9.5 | -0.5% | 700,100 |
| 2023/11/16 | 1,951 | 1,962.5 | 1,920.5 | 1,925.5 | -42.5 | -2.2% | 673,200 |
| 2023/11/15 | 1,962 | 1,969.5 | 1,945 | 1,968 | +46 | +2.4% | 656,300 |
201～
250
件表示中 / 3585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 | 165,100円 | +6.4% | -12.6% | 2.91% | 17.38倍 | 3.05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 |
| ＧＭＯＰＧ | 772,400円 | +13.0% | +4.4% | 1.61% | 31.65倍 | 5.70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 | 299,000円 | +13.0% | +5.8% | 1.17% | 25.68倍 | 4.04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 | 714,300円 | +14.4% | +12.7% | 1.33% | 34.19倍 | 3.48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 |
| ＮＥＳＩＣ | 330,000円 | +1.5% | +17.5% | 0.85% | 27.31倍 | 3.21倍 |
|
ＮＥＣの工事部門が独立。キャリア向け工事やＤＸコンサル手がける。Ｚｏｏｍの販売代理店 |
市場注目の銘柄
チャート関連のコラム
