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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 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 |
| 2014/05/30 | 1,242 | 1,246 | 1,218 | 1,230 | -16 | -1.3% | 215,100 |
| 2014/05/29 | 1,246 | 1,255 | 1,237 | 1,246 | -10 | -0.8% | 121,200 |
| 2014/05/28 | 1,265 | 1,267 | 1,243 | 1,256 | -4 | -0.3% | 128,900 |
| 2014/05/27 | 1,268 | 1,275 | 1,259 | 1,260 | -8 | -0.6% | 77,500 |
| 2014/05/26 | 1,255 | 1,274 | 1,241 | 1,268 | +23 | +1.8% | 229,500 |
| 2014/05/23 | 1,235 | 1,252 | 1,230 | 1,245 | +15 | +1.2% | 157,600 |
| 2014/05/22 | 1,218 | 1,237 | 1,213 | 1,230 | +12 | +1% | 113,200 |
| 2014/05/21 | 1,208 | 1,218 | 1,196 | 1,218 | +10 | +0.8% | 60,300 |
| 2014/05/20 | 1,223 | 1,223 | 1,201 | 1,208 | -1 | -0.1% | 113,700 |
| 2014/05/19 | 1,220 | 1,224 | 1,198 | 1,209 | -19 | -1.5% | 140,700 |
| 2014/05/16 | 1,240 | 1,240 | 1,206 | 1,228 | -34 | -2.7% | 260,000 |
| 2014/05/15 | 1,252 | 1,271 | 1,235 | 1,262 | -7 | -0.6% | 109,600 |
| 2014/05/14 | 1,263 | 1,282 | 1,250 | 1,269 | +22 | +1.8% | 191,100 |
| 2014/05/13 | 1,255 | 1,262 | 1,236 | 1,247 | +16 | +1.3% | 163,100 |
| 2014/05/12 | 1,248 | 1,263 | 1,229 | 1,231 | -4 | -0.3% | 171,000 |
| 2014/05/09 | 1,215 | 1,245 | 1,213 | 1,235 | +24 | +2% | 138,000 |
| 2014/05/08 | 1,224 | 1,230 | 1,209 | 1,211 | -6 | -0.5% | 180,200 |
| 2014/05/07 | 1,211 | 1,232 | 1,192 | 1,217 | -22 | -1.8% | 207,900 |
| 2014/05/02 | 1,309 | 1,309 | 1,220 | 1,239 | -18 | -1.4% | 257,500 |
| 2014/05/01 | 1,231 | 1,267 | 1,223 | 1,257 | +39 | +3.2% | 219,000 |
| 2014/04/30 | 1,235 | 1,235 | 1,214 | 1,218 | -12 | -1% | 146,100 |
| 2014/04/28 | 1,235 | 1,249 | 1,228 | 1,230 | -17 | -1.4% | 115,500 |
| 2014/04/25 | 1,243 | 1,260 | 1,232 | 1,247 | +8 | +0.6% | 93,400 |
| 2014/04/24 | 1,251 | 1,261 | 1,234 | 1,239 | -2 | -0.2% | 109,300 |
| 2014/04/23 | 1,250 | 1,253 | 1,237 | 1,241 | -2 | -0.2% | 70,300 |
| 2014/04/22 | 1,255 | 1,261 | 1,234 | 1,243 | -6 | -0.5% | 129,800 |
| 2014/04/21 | 1,235 | 1,256 | 1,234 | 1,249 | +14 | +1.1% | 224,800 |
| 2014/04/18 | 1,247 | 1,247 | 1,220 | 1,235 | -4 | -0.3% | 108,300 |
| 2014/04/17 | 1,245 | 1,247 | 1,225 | 1,239 | +5 | +0.4% | 160,800 |
| 2014/04/16 | 1,224 | 1,240 | 1,218 | 1,234 | +22 | +1.8% | 147,400 |
| 2014/04/15 | 1,224 | 1,229 | 1,206 | 1,212 | -12 | -1% | 124,700 |
| 2014/04/14 | 1,222 | 1,240 | 1,215 | 1,224 | -8 | -0.6% | 134,000 |
| 2014/04/11 | 1,220 | 1,243 | 1,208 | 1,232 | -9 | -0.7% | 142,500 |
| 2014/04/10 | 1,255 | 1,273 | 1,235 | 1,241 | -7 | -0.6% | 202,400 |
| 2014/04/09 | 1,276 | 1,287 | 1,247 | 1,248 | -51 | -3.9% | 359,000 |
| 2014/04/08 | 1,315 | 1,328 | 1,297 | 1,299 | -29 | -2.2% | 235,300 |
2551～
2600
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
