決算new！
2024/04/30 発表
今期経常は13％減益、前期配当増額も今期減配
3635東証P貸借
業種 情報・通信業
コーエーテクモホールディングス 株価時系列データ
PTS
1,316.1
円
(23:31)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,530.0 (23/06/29) | 1,356.0 (24/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,952.0 (24/02/02) | 1,356.0 (24/05/01) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,402.0 | 1,405.5 | 1,315.5 | 1,317.0 | -158.0 | -10.7 | 7,552,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,634.5 | 1,635.5 | 1,429.5 | 1,475.0 | -145.0 | -9.0 | 23,628,000 |
| 24/03 | 1,877.0 | 1,924.5 | 1,603.0 | 1,620.0 | -252.5 | -13.5 | 29,358,500 |
| 24/02 | 1,820.0 | 1,952.0 | 1,757.0 | 1,872.5 | +28.5 | +1.6 | 39,143,900 |
| 24/01 | 1,608.5 | 1,853.5 | 1,584.0 | 1,844.0 | +235.5 | +14.6 | 29,939,100 |
| 23/12 | 1,821.0 | 1,821.0 | 1,529.0 | 1,608.5 | -202.0 | -11.2 | 25,507,000 |
| 23/11 | 2,002.0 | 2,007.0 | 1,796.5 | 1,810.5 | -153.5 | -7.8 | 17,566,400 |
| 23/10 | 2,125.0 | 2,135.0 | 1,876.0 | 1,964.0 | -161.5 | -7.6 | 13,818,600 |
| 23/09 | 2,262.5 | 2,292.5 | 2,109.0 | 2,125.5 | -137.0 | -6.1 | 11,350,200 |
| 23/08 | 2,380.0 | 2,380.0 | 2,181.5 | 2,262.5 | -169.5 | -7.0 | 13,415,500 |
| 23/07 | 2,505.0 | 2,509.5 | 2,328.0 | 2,432.0 | -53.5 | -2.2 | 9,245,100 |
| 23/06 | 2,355.0 | 2,530.0 | 2,302.0 | 2,485.5 | +138.5 | +5.9 | 14,153,100 |
| 23/05 | 2,515.0 | 2,540.0 | 2,321.0 | 2,347.0 | -151.0 | -6.0 | 12,596,000 |
| 23/04 | 2,411.0 | 2,504.0 | 2,261.0 | 2,498.0 | +110.0 | +4.6 | 17,699,900 |
| 23/03 | 2,270.0 | 2,483.0 | 2,246.0 | 2,388.0 | +106.0 | +4.7 | 15,223,700 |
| 23/02 | 2,375.0 | 2,489.0 | 2,245.0 | 2,282.0 | -72.0 | -3.1 | 15,083,100 |
| 23/01 | 2,368.0 | 2,479.0 | 2,285.0 | 2,354.0 | -38.0 | -1.6 | 12,483,200 |
| 22/12 | 2,401.0 | 2,450.0 | 2,236.0 | 2,392.0 | +17.0 | +0.7 | 12,267,700 |
| 22/11 | 2,291.0 | 2,470.0 | 2,229.0 | 2,375.0 | +127.0 | +5.7 | 11,747,700 |
| 22/10 | 2,354.0 | 2,469.0 | 2,120.0 | 2,248.0 | -127.0 | -5.4 | 19,118,200 |
| 22/09 | 2,315.0 | 2,454.0 | 2,235.0 | 2,375.0 | +27.5 | +1.2 | 10,619,300 |
| 22/08 | 2,342.5 | 2,470.0 | 2,262.5 | 2,347.5 | +32.5 | +1.4 | 10,905,800 |
| 22/07 | 2,220.0 | 2,515.0 | 2,172.5 | 2,315.0 | +125.0 | +5.7 | 16,232,200 |
| 22/06 | 2,275.0 | 2,330.0 | 2,030.0 | 2,190.0 | -90.0 | -4.0 | 13,034,600 |
| 22/05 | 2,032.5 | 2,295.0 | 2,007.5 | 2,280.0 | +297.5 | +15.0 | 15,402,000 |
| 22/04 | 2,010.0 | 2,172.5 | 1,917.5 | 1,982.5 | -25.0 | -1.3 | 17,464,600 |
| 22/03 | 2,025.0 | 2,135.0 | 1,852.5 | 2,007.5 | +20.0 | +1.0 | 18,806,800 |
| 22/02 | 2,190.0 | 2,197.5 | 1,937.5 | 1,987.5 | -70.0 | -3.4 | 14,786,800 |
| 22/01 | 2,297.5 | 2,327.5 | 1,962.5 | 2,057.5 | -205.0 | -9.1 | 17,556,400 |
| 21/12 | 2,370.0 | 2,455.0 | 2,245.0 | 2,262.5 | -115.0 | -4.8 | 18,179,600 |
| 21/11 | 2,690.0 | 2,865.0 | 2,362.5 | 2,377.5 | -262.5 | -9.9 | 12,915,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて