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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 1,479 | 1,521 | 1,476 | 1,520 | +71 | +4.9% | 144,500 |
| 2014/08/08 | 1,493 | 1,509 | 1,446 | 1,449 | -56 | -3.7% | 222,100 |
| 2014/08/07 | 1,490 | 1,509 | 1,482 | 1,505 | +9 | +0.6% | 129,100 |
| 2014/08/06 | 1,500 | 1,514 | 1,482 | 1,496 | -4 | -0.3% | 146,000 |
| 2014/08/05 | 1,510 | 1,549 | 1,499 | 1,500 | -22 | -1.4% | 228,000 |
| 2014/08/04 | 1,509 | 1,560 | 1,504 | 1,522 | +10 | +0.7% | 178,600 |
| 2014/08/01 | 1,500 | 1,527 | 1,491 | 1,512 | -6 | -0.4% | 170,900 |
| 2014/07/31 | 1,538 | 1,543 | 1,510 | 1,518 | -17 | -1.1% | 248,000 |
| 2014/07/30 | 1,538 | 1,550 | 1,531 | 1,535 | ±0 | ±0% | 196,800 |
| 2014/07/29 | 1,516 | 1,570 | 1,515 | 1,535 | +52 | +3.5% | 322,500 |
| 2014/07/28 | 1,502 | 1,502 | 1,450 | 1,483 | +3 | +0.2% | 147,100 |
| 2014/07/25 | 1,459 | 1,484 | 1,441 | 1,480 | +37 | +2.6% | 158,800 |
| 2014/07/24 | 1,447 | 1,459 | 1,439 | 1,443 | +4 | +0.3% | 156,000 |
| 2014/07/23 | 1,425 | 1,445 | 1,421 | 1,439 | +16 | +1.1% | 136,100 |
| 2014/07/22 | 1,405 | 1,427 | 1,390 | 1,423 | +28 | +2% | 96,700 |
| 2014/07/18 | 1,402 | 1,408 | 1,390 | 1,395 | -7 | -0.5% | 82,300 |
| 2014/07/17 | 1,400 | 1,413 | 1,400 | 1,402 | +1 | +0.1% | 92,000 |
| 2014/07/16 | 1,400 | 1,413 | 1,396 | 1,401 | +9 | +0.6% | 102,700 |
| 2014/07/15 | 1,404 | 1,404 | 1,388 | 1,392 | +8 | +0.6% | 78,200 |
| 2014/07/14 | 1,362 | 1,387 | 1,359 | 1,384 | +19 | +1.4% | 70,000 |
| 2014/07/11 | 1,365 | 1,379 | 1,362 | 1,365 | -16 | -1.2% | 92,400 |
| 2014/07/10 | 1,397 | 1,417 | 1,381 | 1,381 | -3 | -0.2% | 108,400 |
| 2014/07/09 | 1,383 | 1,389 | 1,370 | 1,384 | -22 | -1.6% | 93,700 |
| 2014/07/08 | 1,420 | 1,428 | 1,390 | 1,406 | -14 | -1% | 140,000 |
| 2014/07/07 | 1,380 | 1,442 | 1,380 | 1,420 | +48 | +3.5% | 319,800 |
| 2014/07/04 | 1,368 | 1,375 | 1,367 | 1,372 | +6 | +0.4% | 49,800 |
| 2014/07/03 | 1,382 | 1,382 | 1,364 | 1,366 | -16 | -1.2% | 54,000 |
| 2014/07/02 | 1,367 | 1,387 | 1,367 | 1,382 | +7 | +0.5% | 81,700 |
| 2014/07/01 | 1,363 | 1,381 | 1,363 | 1,375 | +23 | +1.7% | 115,400 |
| 2014/06/30 | 1,330 | 1,354 | 1,322 | 1,352 | +22 | +1.7% | 93,000 |
| 2014/06/27 | 1,348 | 1,349 | 1,312 | 1,330 | -18 | -1.3% | 144,200 |
| 2014/06/26 | 1,357 | 1,360 | 1,342 | 1,348 | -15 | -1.1% | 143,500 |
| 2014/06/25 | 1,361 | 1,370 | 1,355 | 1,363 | +7 | +0.5% | 103,000 |
| 2014/06/24 | 1,345 | 1,368 | 1,343 | 1,356 | -4 | -0.3% | 134,700 |
| 2014/06/23 | 1,378 | 1,378 | 1,359 | 1,360 | -19 | -1.4% | 93,800 |
| 2014/06/20 | 1,385 | 1,386 | 1,365 | 1,379 | +1 | +0.1% | 257,000 |
| 2014/06/19 | 1,359 | 1,380 | 1,353 | 1,378 | +17 | +1.2% | 241,200 |
| 2014/06/18 | 1,350 | 1,375 | 1,342 | 1,361 | +15 | +1.1% | 143,400 |
| 2014/06/17 | 1,336 | 1,350 | 1,330 | 1,346 | +7 | +0.5% | 249,300 |
| 2014/06/16 | 1,337 | 1,345 | 1,331 | 1,339 | +2 | +0.1% | 148,000 |
| 2014/06/13 | 1,311 | 1,342 | 1,309 | 1,337 | +9 | +0.7% | 234,500 |
| 2014/06/12 | 1,319 | 1,329 | 1,302 | 1,328 | +17 | +1.3% | 243,400 |
| 2014/06/11 | 1,305 | 1,318 | 1,300 | 1,311 | +2 | +0.2% | 244,700 |
| 2014/06/10 | 1,315 | 1,322 | 1,302 | 1,309 | +2 | +0.2% | 118,500 |
| 2014/06/09 | 1,320 | 1,326 | 1,302 | 1,307 | -6 | -0.5% | 168,400 |
| 2014/06/06 | 1,315 | 1,318 | 1,288 | 1,313 | +13 | +1% | 210,600 |
| 2014/06/05 | 1,292 | 1,313 | 1,289 | 1,300 | +10 | +0.8% | 161,000 |
| 2014/06/04 | 1,285 | 1,305 | 1,285 | 1,290 | +2 | +0.2% | 204,400 |
| 2014/06/03 | 1,265 | 1,307 | 1,264 | 1,288 | +45 | +3.6% | 346,300 |
| 2014/06/02 | 1,248 | 1,248 | 1,223 | 1,243 | +13 | +1.1% | 260,400 |
2501～
2550
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
