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 |
---|---|---|---|---|---|---|---|
2014/08/29 | 1,541 | 1,587 | 1,541 | 1,582 | +31 | +2% | 120,700 |
2014/08/28 | 1,565 | 1,573 | 1,543 | 1,551 | -26 | -1.6% | 93,700 |
2014/08/27 | 1,583 | 1,583 | 1,562 | 1,577 | -2 | -0.1% | 121,500 |
2014/08/26 | 1,580 | 1,587 | 1,571 | 1,579 | -3 | -0.2% | 75,100 |
2014/08/25 | 1,600 | 1,600 | 1,580 | 1,582 | -14 | -0.9% | 92,900 |
2014/08/22 | 1,597 | 1,608 | 1,589 | 1,596 | +9 | +0.6% | 106,300 |
2014/08/21 | 1,590 | 1,597 | 1,577 | 1,587 | +5 | +0.3% | 92,300 |
2014/08/20 | 1,578 | 1,590 | 1,565 | 1,582 | +10 | +0.6% | 84,100 |
2014/08/19 | 1,587 | 1,587 | 1,560 | 1,572 | -10 | -0.6% | 85,000 |
2014/08/18 | 1,556 | 1,591 | 1,556 | 1,582 | +15 | +1% | 103,100 |
2014/08/15 | 1,568 | 1,572 | 1,548 | 1,567 | ±0 | ±0% | 97,200 |
2014/08/14 | 1,570 | 1,580 | 1,549 | 1,567 | +11 | +0.7% | 96,100 |
2014/08/13 | 1,550 | 1,563 | 1,526 | 1,556 | +6 | +0.4% | 127,800 |
2014/08/12 | 1,517 | 1,556 | 1,517 | 1,550 | +30 | +2% | 190,500 |
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 |
2501~
2550
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