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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 1,416 | 1,419 | 1,378 | 1,384.5 | -35.5 | -2.5% | 1,097,500 |
| 2024/06/05 | 1,414 | 1,429.5 | 1,408.5 | 1,420 | +6.5 | +0.5% | 1,171,600 |
| 2024/06/04 | 1,419 | 1,446.5 | 1,400 | 1,413.5 | -19.5 | -1.4% | 1,682,100 |
| 2024/06/03 | 1,338 | 1,444 | 1,336 | 1,433 | +65 | +4.8% | 5,105,200 |
| 2024/05/31 | 1,317.5 | 1,369 | 1,304.5 | 1,368 | +104 | +8.2% | 2,740,200 |
| 2024/05/30 | 1,228 | 1,264 | 1,220.5 | 1,264 | +26.5 | +2.1% | 980,300 |
| 2024/05/29 | 1,240.5 | 1,249.5 | 1,230.5 | 1,237.5 | -10 | -0.8% | 939,700 |
| 2024/05/28 | 1,250 | 1,260.5 | 1,240 | 1,247.5 | -13.5 | -1.1% | 1,014,200 |
| 2024/05/27 | 1,310 | 1,314 | 1,243 | 1,261 | -95.5 | -7% | 3,361,600 |
| 2024/05/24 | 1,350 | 1,363 | 1,344 | 1,356.5 | -20 | -1.5% | 605,300 |
| 2024/05/23 | 1,370 | 1,384.5 | 1,364.5 | 1,376.5 | +0.5 | ±0% | 579,800 |
| 2024/05/22 | 1,403 | 1,409.5 | 1,376 | 1,376 | -34.5 | -2.4% | 658,500 |
| 2024/05/21 | 1,422 | 1,422 | 1,392 | 1,410.5 | -7.5 | -0.5% | 1,194,900 |
| 2024/05/20 | 1,402 | 1,427 | 1,392.5 | 1,418 | +6 | +0.4% | 896,900 |
| 2024/05/17 | 1,401.5 | 1,419 | 1,391.5 | 1,412 | -3 | -0.2% | 715,000 |
| 2024/05/16 | 1,431.5 | 1,433 | 1,399 | 1,415 | -14.5 | -1% | 972,800 |
| 2024/05/15 | 1,443 | 1,452 | 1,416 | 1,429.5 | -31.5 | -2.2% | 944,700 |
| 2024/05/14 | 1,415 | 1,463 | 1,410.5 | 1,461 | +48 | +3.4% | 1,072,100 |
| 2024/05/13 | 1,403.5 | 1,422.5 | 1,402.5 | 1,413 | -7.5 | -0.5% | 929,700 |
| 2024/05/10 | 1,399.5 | 1,420.5 | 1,383.5 | 1,420.5 | +24.5 | +1.8% | 1,094,400 |
| 2024/05/09 | 1,365 | 1,407 | 1,365 | 1,396 | +32.5 | +2.4% | 1,207,300 |
| 2024/05/08 | 1,350 | 1,374.5 | 1,347 | 1,363.5 | +7.5 | +0.6% | 1,198,100 |
| 2024/05/07 | 1,343.5 | 1,359.5 | 1,334 | 1,356 | +39 | +3% | 1,297,900 |
| 2024/05/02 | 1,360 | 1,367 | 1,315.5 | 1,317 | -39 | -2.9% | 2,127,700 |
| 2024/05/01 | 1,402 | 1,405.5 | 1,356 | 1,356 | -119 | -8.1% | 3,297,100 |
| 2024/04/30 | 1,464.5 | 1,475.5 | 1,457 | 1,475 | +20 | +1.4% | 1,424,600 |
| 2024/04/26 | 1,447 | 1,462.5 | 1,434.5 | 1,455 | -2.5 | -0.2% | 938,500 |
| 2024/04/25 | 1,457 | 1,472.5 | 1,450.5 | 1,457.5 | -15 | -1% | 841,200 |
| 2024/04/24 | 1,476 | 1,493 | 1,460.5 | 1,472.5 | +12.5 | +0.9% | 742,700 |
| 2024/04/23 | 1,464 | 1,479 | 1,455.5 | 1,460 | -4 | -0.3% | 1,294,300 |
| 2024/04/22 | 1,441 | 1,468 | 1,431 | 1,464 | +34.5 | +2.4% | 1,179,600 |
| 2024/04/19 | 1,500 | 1,503 | 1,429.5 | 1,429.5 | -78.5 | -5.2% | 1,778,700 |
| 2024/04/18 | 1,520.5 | 1,540.5 | 1,508 | 1,508 | -16.5 | -1.1% | 1,228,500 |
| 2024/04/17 | 1,548 | 1,551 | 1,517.5 | 1,524.5 | -19 | -1.2% | 1,430,700 |
| 2024/04/16 | 1,520 | 1,548.5 | 1,515.5 | 1,543.5 | +7.5 | +0.5% | 1,612,600 |
| 2024/04/15 | 1,562 | 1,563.5 | 1,529 | 1,536 | -42 | -2.7% | 879,900 |
| 2024/04/12 | 1,582 | 1,600.5 | 1,578 | 1,578 | +11.5 | +0.7% | 727,500 |
| 2024/04/11 | 1,570 | 1,573.5 | 1,558 | 1,566.5 | -27 | -1.7% | 874,500 |
| 2024/04/10 | 1,616.5 | 1,616.5 | 1,583 | 1,593.5 | -24.5 | -1.5% | 859,400 |
| 2024/04/09 | 1,617 | 1,628 | 1,601.5 | 1,618 | +3 | +0.2% | 670,800 |
| 2024/04/08 | 1,581 | 1,622 | 1,578 | 1,615 | +43 | +2.7% | 1,161,500 |
| 2024/04/05 | 1,567 | 1,579.5 | 1,558 | 1,572 | ±0 | ±0% | 750,500 |
| 2024/04/04 | 1,569 | 1,576 | 1,557 | 1,572 | +15 | +1% | 849,500 |
| 2024/04/03 | 1,546.5 | 1,564.5 | 1,525 | 1,557 | -10 | -0.6% | 1,373,600 |
| 2024/04/02 | 1,585 | 1,588.5 | 1,545 | 1,567 | -46.5 | -2.9% | 2,192,200 |
| 2024/04/01 | 1,634.5 | 1,635.5 | 1,608 | 1,613.5 | -6.5 | -0.4% | 817,200 |
| 2024/03/29 | 1,629 | 1,632 | 1,608 | 1,620 | +11.5 | +0.7% | 1,142,000 |
| 2024/03/28 | 1,650 | 1,656 | 1,603 | 1,608.5 | -93.5 | -5.5% | 2,339,700 |
| 2024/03/27 | 1,691 | 1,720.5 | 1,687.5 | 1,702 | +15 | +0.9% | 1,380,600 |
| 2024/03/26 | 1,682 | 1,696 | 1,673.5 | 1,687 | -3 | -0.2% | 1,467,200 |
301～
350
件表示中 / 3771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 | 197,800円 | +10.6% | -26.0% | 2.17% | 23.14倍 | 3.31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 | 323,600円 | -0.8% | - | 1.55% | 67.15倍 | 0.82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 |
| 東映アニメ | 317,500円 | -12.7% | -19.5% | 1.29% | 33.99倍 | 4.24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 | 849,100円 | +13.0% | +4.4% | 1.46% | 34.79倍 | 6.18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 |
| ＯＢＣ | 858,300円 | +10.0% | +8.5% | 1.23% | 37.19倍 | 4.06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
