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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 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 |
| 2013/12/27 | 1,228 | 1,232 | 1,210 | 1,226 | -2 | -0.2% | 95,100 |
| 2013/12/26 | 1,210 | 1,234 | 1,206 | 1,228 | +15 | +1.2% | 129,200 |
| 2013/12/25 | 1,195 | 1,214 | 1,195 | 1,213 | +9 | +0.7% | 195,000 |
| 2013/12/24 | 1,206 | 1,212 | 1,200 | 1,204 | -9 | -0.7% | 138,400 |
| 2013/12/20 | 1,201 | 1,225 | 1,201 | 1,213 | +5 | +0.4% | 160,000 |
| 2013/12/19 | 1,210 | 1,220 | 1,200 | 1,208 | -6 | -0.5% | 260,700 |
| 2013/12/18 | 1,205 | 1,219 | 1,205 | 1,214 | ±0 | ±0% | 124,900 |
| 2013/12/17 | 1,215 | 1,223 | 1,210 | 1,214 | +12 | +1% | 140,400 |
| 2013/12/16 | 1,237 | 1,238 | 1,202 | 1,202 | -8 | -0.7% | 198,100 |
| 2013/12/13 | 1,220 | 1,236 | 1,201 | 1,210 | -35 | -2.8% | 371,200 |
| 2013/12/12 | 1,255 | 1,257 | 1,233 | 1,245 | -24 | -1.9% | 125,600 |
| 2013/12/11 | 1,267 | 1,277 | 1,256 | 1,269 | +5 | +0.4% | 125,600 |
| 2013/12/10 | 1,248 | 1,270 | 1,242 | 1,264 | +9 | +0.7% | 159,500 |
| 2013/12/09 | 1,258 | 1,274 | 1,251 | 1,255 | +5 | +0.4% | 152,500 |
| 2013/12/06 | 1,228 | 1,256 | 1,228 | 1,250 | +16 | +1.3% | 119,200 |
| 2013/12/05 | 1,258 | 1,263 | 1,231 | 1,234 | -23 | -1.8% | 120,900 |
| 2013/12/04 | 1,252 | 1,273 | 1,246 | 1,257 | +5 | +0.4% | 155,500 |
| 2013/12/03 | 1,255 | 1,273 | 1,248 | 1,252 | -2 | -0.2% | 244,700 |
| 2013/12/02 | 1,251 | 1,270 | 1,235 | 1,254 | -25 | -2% | 381,500 |
| 2013/11/29 | 1,260 | 1,288 | 1,257 | 1,279 | +15 | +1.2% | 202,300 |
| 2013/11/28 | 1,280 | 1,285 | 1,258 | 1,264 | -23 | -1.8% | 181,000 |
| 2013/11/27 | 1,290 | 1,304 | 1,270 | 1,287 | +10 | +0.8% | 341,100 |
| 2013/11/26 | 1,290 | 1,291 | 1,265 | 1,277 | -16 | -1.2% | 304,300 |
| 2013/11/25 | 1,290 | 1,296 | 1,272 | 1,293 | +5 | +0.4% | 258,000 |
| 2013/11/22 | 1,271 | 1,315 | 1,271 | 1,288 | +13 | +1% | 209,200 |
| 2013/11/21 | 1,284 | 1,292 | 1,260 | 1,275 | -9 | -0.7% | 255,400 |
| 2013/11/20 | 1,302 | 1,302 | 1,253 | 1,284 | -18 | -1.4% | 329,300 |
| 2013/11/19 | 1,310 | 1,325 | 1,285 | 1,302 | -68 | -5% | 311,600 |
| 2013/11/18 | 1,327 | 1,408 | 1,312 | 1,370 | +65 | +5% | 744,100 |
| 2013/11/15 | 1,250 | 1,313 | 1,244 | 1,305 | +69 | +5.6% | 515,600 |
| 2013/11/14 | 1,215 | 1,254 | 1,207 | 1,236 | +41 | +3.4% | 337,100 |
| 2013/11/13 | 1,202 | 1,230 | 1,192 | 1,195 | -4 | -0.3% | 197,400 |
| 2013/11/12 | 1,180 | 1,207 | 1,170 | 1,199 | +18 | +1.5% | 170,000 |
| 2013/11/11 | 1,196 | 1,209 | 1,167 | 1,181 | -1 | -0.1% | 223,100 |
| 2013/11/08 | 1,189 | 1,197 | 1,170 | 1,182 | -21 | -1.7% | 169,400 |
| 2013/11/07 | 1,200 | 1,219 | 1,181 | 1,203 | +3 | +0.3% | 212,600 |
2651～
2700
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
