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 |
|---|---|---|---|---|---|---|---|
| 2014/08/19 | 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 |
| 2014/06/27 | 1,348 | 1,349 | 1,312 | 1,330 | -18 | -1.3% | 144,200 |
| 2014/06/26 | 1,357 | 1,360 | 1,342 | 1,348 | -15 | -1.1% | 143,500 |
| 2014/06/25 | 1,361 | 1,370 | 1,355 | 1,363 | +7 | +0.5% | 103,000 |
| 2014/06/24 | 1,345 | 1,368 | 1,343 | 1,356 | -4 | -0.3% | 134,700 |
| 2014/06/23 | 1,378 | 1,378 | 1,359 | 1,360 | -19 | -1.4% | 93,800 |
| 2014/06/20 | 1,385 | 1,386 | 1,365 | 1,379 | +1 | +0.1% | 257,000 |
| 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 |
2701～
2750
件表示中 / 3778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 | 3.19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% | 69.72倍 | 0.85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% | 37.75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 |
| ＧＭＯＰＧ | 830,900円 | +13.0% | +4.4% | 1.49% | 34.05倍 | 6.05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 |
| 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％ |
市場注目の銘柄
チャート関連のコラム
