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 |
|---|---|---|---|---|---|---|---|
| 2014/03/17 | 1,257 | 1,266 | 1,235 | 1,241 | -34 | -2.7% | 135,900 |
| 2014/03/14 | 1,308 | 1,319 | 1,271 | 1,275 | -63 | -4.7% | 329,700 |
| 2014/03/13 | 1,312 | 1,350 | 1,308 | 1,338 | +27 | +2.1% | 383,500 |
| 2014/03/12 | 1,288 | 1,324 | 1,280 | 1,311 | +6 | +0.5% | 278,800 |
| 2014/03/11 | 1,305 | 1,338 | 1,300 | 1,305 | +1 | +0.1% | 240,500 |
| 2014/03/10 | 1,310 | 1,311 | 1,291 | 1,304 | -1 | -0.1% | 121,800 |
| 2014/03/07 | 1,280 | 1,324 | 1,278 | 1,305 | +35 | +2.8% | 224,200 |
| 2014/03/06 | 1,250 | 1,276 | 1,246 | 1,270 | +14 | +1.1% | 176,200 |
| 2014/03/05 | 1,265 | 1,266 | 1,243 | 1,256 | -6 | -0.5% | 113,500 |
| 2014/03/04 | 1,221 | 1,269 | 1,215 | 1,262 | +27 | +2.2% | 173,500 |
| 2014/03/03 | 1,231 | 1,256 | 1,210 | 1,235 | -17 | -1.4% | 101,000 |
| 2014/02/28 | 1,247 | 1,273 | 1,240 | 1,252 | +9 | +0.7% | 270,400 |
| 2014/02/27 | 1,218 | 1,255 | 1,206 | 1,243 | +22 | +1.8% | 165,400 |
| 2014/02/26 | 1,236 | 1,239 | 1,215 | 1,221 | -21 | -1.7% | 103,700 |
| 2014/02/25 | 1,228 | 1,269 | 1,217 | 1,242 | +35 | +2.9% | 250,000 |
| 2014/02/24 | 1,220 | 1,227 | 1,193 | 1,207 | -21 | -1.7% | 238,500 |
| 2014/02/21 | 1,200 | 1,234 | 1,191 | 1,228 | +42 | +3.5% | 146,400 |
| 2014/02/20 | 1,218 | 1,218 | 1,175 | 1,186 | -32 | -2.6% | 122,200 |
| 2014/02/19 | 1,195 | 1,233 | 1,188 | 1,218 | +23 | +1.9% | 148,900 |
| 2014/02/18 | 1,167 | 1,200 | 1,155 | 1,195 | +28 | +2.4% | 224,500 |
| 2014/02/17 | 1,179 | 1,186 | 1,153 | 1,167 | -5 | -0.4% | 110,400 |
| 2014/02/14 | 1,176 | 1,187 | 1,155 | 1,172 | -4 | -0.3% | 119,200 |
| 2014/02/13 | 1,202 | 1,205 | 1,174 | 1,176 | -26 | -2.2% | 119,600 |
| 2014/02/12 | 1,197 | 1,220 | 1,187 | 1,202 | +8 | +0.7% | 136,300 |
| 2014/02/10 | 1,175 | 1,204 | 1,170 | 1,194 | +37 | +3.2% | 144,700 |
| 2014/02/07 | 1,180 | 1,183 | 1,142 | 1,157 | -14 | -1.2% | 177,400 |
| 2014/02/06 | 1,158 | 1,183 | 1,154 | 1,171 | +13 | +1.1% | 97,300 |
| 2014/02/05 | 1,163 | 1,175 | 1,131 | 1,158 | +13 | +1.1% | 243,100 |
| 2014/02/04 | 1,172 | 1,188 | 1,131 | 1,145 | -78 | -6.4% | 293,900 |
| 2014/02/03 | 1,234 | 1,250 | 1,218 | 1,223 | -30 | -2.4% | 202,100 |
| 2014/01/31 | 1,270 | 1,287 | 1,221 | 1,253 | -14 | -1.1% | 255,500 |
| 2014/01/30 | 1,273 | 1,273 | 1,237 | 1,267 | -30 | -2.3% | 326,900 |
| 2014/01/29 | 1,349 | 1,370 | 1,265 | 1,297 | +68 | +5.5% | 782,700 |
| 2014/01/28 | 1,190 | 1,261 | 1,187 | 1,229 | +43 | +3.6% | 589,500 |
| 2014/01/27 | 1,170 | 1,224 | 1,162 | 1,186 | +2 | +0.2% | 449,100 |
| 2014/01/24 | 1,196 | 1,199 | 1,180 | 1,184 | -18 | -1.5% | 167,000 |
| 2014/01/23 | 1,217 | 1,221 | 1,201 | 1,202 | -10 | -0.8% | 126,200 |
| 2014/01/22 | 1,210 | 1,222 | 1,196 | 1,212 | +8 | +0.7% | 146,100 |
| 2014/01/21 | 1,212 | 1,223 | 1,199 | 1,204 | -13 | -1.1% | 162,300 |
| 2014/01/20 | 1,227 | 1,231 | 1,213 | 1,217 | -10 | -0.8% | 93,000 |
| 2014/01/17 | 1,230 | 1,235 | 1,224 | 1,227 | +2 | +0.2% | 76,800 |
| 2014/01/16 | 1,223 | 1,240 | 1,220 | 1,225 | +2 | +0.2% | 94,400 |
| 2014/01/15 | 1,223 | 1,224 | 1,211 | 1,223 | +11 | +0.9% | 66,500 |
| 2014/01/14 | 1,220 | 1,229 | 1,210 | 1,212 | -32 | -2.6% | 137,800 |
| 2014/01/10 | 1,246 | 1,248 | 1,226 | 1,244 | +1 | +0.1% | 108,200 |
| 2014/01/09 | 1,240 | 1,245 | 1,225 | 1,243 | -9 | -0.7% | 117,900 |
| 2014/01/08 | 1,218 | 1,253 | 1,216 | 1,252 | +41 | +3.4% | 173,800 |
| 2014/01/07 | 1,222 | 1,230 | 1,203 | 1,211 | -16 | -1.3% | 127,500 |
| 2014/01/06 | 1,229 | 1,238 | 1,215 | 1,227 | -11 | -0.9% | 129,900 |
| 2013/12/30 | 1,243 | 1,246 | 1,228 | 1,238 | +12 | +1% | 82,700 |
2601～
2650
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
