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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 1,605 | 1,641 | 1,586 | 1,628 | +37 | +2.3% | 128,100 |
| 2014/09/05 | 1,576 | 1,607 | 1,570 | 1,591 | +34 | +2.2% | 164,500 |
| 2014/09/04 | 1,589 | 1,593 | 1,556 | 1,557 | -22 | -1.4% | 98,700 |
| 2014/09/03 | 1,598 | 1,602 | 1,575 | 1,579 | -20 | -1.3% | 121,700 |
| 2014/09/02 | 1,600 | 1,624 | 1,582 | 1,599 | +31 | +2% | 181,600 |
| 2014/09/01 | 1,574 | 1,586 | 1,566 | 1,568 | -14 | -0.9% | 79,100 |
| 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 |
2651～
2700
件表示中 / 3742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 | 208,200円 | +10.6% | -26.0% | 2.07% | 24.36倍 | 3.49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 |
| ＴＢＳＨＤ | 491,800円 | +4.5% | +9.2% | 1.42% | 28.22倍 | 0.83倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| ＮＳＳＯＬ | 381,100円 | +5.5% | +11.8% | 2.10% | 23.88倍 | 2.67倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| 東映アニメ | 344,000円 | -12.7% | -19.5% | 1.19% | 36.83倍 | 4.59倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
| ＧＭＯＰＧ | 852,400円 | +13.0% | +4.4% | 1.45% | 34.92倍 | 6.21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 |
市場注目の銘柄
チャート関連のコラム
