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 |
|---|---|---|---|---|---|---|---|
| 2014/10/30 | 1,692 | 1,787 | 1,676 | 1,755 | +93 | +5.6% | 733,700 |
| 2014/10/29 | 1,694 | 1,708 | 1,644 | 1,662 | -12 | -0.7% | 232,800 |
| 2014/10/28 | 1,690 | 1,695 | 1,602 | 1,674 | +16 | +1% | 392,600 |
| 2014/10/27 | 1,656 | 1,676 | 1,622 | 1,658 | +34 | +2.1% | 178,600 |
| 2014/10/24 | 1,674 | 1,674 | 1,604 | 1,624 | -33 | -2% | 139,100 |
| 2014/10/23 | 1,636 | 1,664 | 1,620 | 1,657 | +21 | +1.3% | 135,600 |
| 2014/10/22 | 1,623 | 1,644 | 1,606 | 1,636 | +37 | +2.3% | 97,000 |
| 2014/10/21 | 1,634 | 1,637 | 1,591 | 1,599 | -30 | -1.8% | 101,400 |
| 2014/10/20 | 1,596 | 1,632 | 1,581 | 1,629 | +73 | +4.7% | 135,800 |
| 2014/10/17 | 1,565 | 1,594 | 1,547 | 1,556 | +6 | +0.4% | 142,200 |
| 2014/10/16 | 1,556 | 1,590 | 1,546 | 1,550 | -46 | -2.9% | 123,700 |
| 2014/10/15 | 1,551 | 1,597 | 1,550 | 1,596 | +44 | +2.8% | 208,800 |
| 2014/10/14 | 1,547 | 1,579 | 1,540 | 1,552 | -47 | -2.9% | 127,900 |
| 2014/10/10 | 1,602 | 1,639 | 1,583 | 1,599 | -43 | -2.6% | 214,300 |
| 2014/10/09 | 1,680 | 1,700 | 1,639 | 1,642 | -46 | -2.7% | 124,300 |
| 2014/10/08 | 1,646 | 1,709 | 1,642 | 1,688 | +2 | +0.1% | 234,100 |
| 2014/10/07 | 1,715 | 1,720 | 1,681 | 1,686 | -20 | -1.2% | 148,400 |
| 2014/10/06 | 1,731 | 1,731 | 1,698 | 1,706 | +10 | +0.6% | 176,100 |
| 2014/10/03 | 1,676 | 1,704 | 1,676 | 1,696 | +21 | +1.3% | 167,500 |
| 2014/10/02 | 1,684 | 1,700 | 1,659 | 1,675 | -49 | -2.8% | 218,000 |
| 2014/10/01 | 1,740 | 1,757 | 1,701 | 1,724 | -46 | -2.6% | 227,600 |
| 2014/09/30 | 1,760 | 1,820 | 1,738 | 1,770 | +37 | +2.1% | 443,900 |
| 2014/09/29 | 1,740 | 1,752 | 1,712 | 1,733 | -7 | -0.4% | 136,700 |
| 2014/09/26 | 1,676 | 1,749 | 1,673 | 1,740 | -16 | -0.9% | 177,100 |
| 2014/09/25 | 1,750 | 1,759 | 1,736 | 1,756 | +6 | +0.3% | 136,900 |
| 2014/09/24 | 1,721 | 1,770 | 1,715 | 1,750 | -11 | -0.6% | 172,700 |
| 2014/09/22 | 1,799 | 1,800 | 1,749 | 1,761 | -33 | -1.8% | 211,300 |
| 2014/09/19 | 1,795 | 1,799 | 1,713 | 1,794 | +119 | +7.1% | 661,700 |
| 2014/09/18 | 1,648 | 1,677 | 1,646 | 1,675 | +35 | +2.1% | 122,800 |
| 2014/09/17 | 1,644 | 1,657 | 1,640 | 1,640 | +5 | +0.3% | 105,000 |
| 2014/09/16 | 1,614 | 1,638 | 1,601 | 1,635 | +21 | +1.3% | 83,200 |
| 2014/09/12 | 1,611 | 1,620 | 1,604 | 1,614 | +9 | +0.6% | 103,300 |
| 2014/09/11 | 1,635 | 1,635 | 1,603 | 1,605 | -17 | -1% | 73,900 |
| 2014/09/10 | 1,627 | 1,627 | 1,605 | 1,622 | -5 | -0.3% | 90,900 |
| 2014/09/09 | 1,640 | 1,642 | 1,616 | 1,627 | -1 | -0.1% | 100,300 |
| 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 |
2651～
2700
件表示中 / 3777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 | 190,100円 | +10.6% | -26.0% | 2.26% | 22.24倍 | 3.18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 |
| フジＨＤ | 336,000円 | -0.8% | - | 1.49% | 69.73倍 | 0.86倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| ＯＢＣ | 871,300円 | +10.0% | +8.5% | 1.22% | 37.76倍 | 4.12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 |
| ＮＳＳＯＬ | 347,200円 | +5.5% | +11.8% | 2.30% | 21.76倍 | 2.43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 | 299,500円 | -12.7% | -19.5% | 1.37% | 32.06倍 | 4.00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 |
市場注目の銘柄
チャート関連のコラム
