ガンホー・オンライン・エンターテイメントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,559.5 | 2,668.5 | 2,508.5 | 2,659.5 | +250 | +10.4% | 1,273,400 |
| 2024/05/09 | 2,370 | 2,416 | 2,354 | 2,409.5 | +54.5 | +2.3% | 487,900 |
| 2024/05/08 | 2,345.5 | 2,381 | 2,343.5 | 2,355 | -1 | ±0% | 314,700 |
| 2024/05/07 | 2,330 | 2,367 | 2,329.5 | 2,356 | +51 | +2.2% | 338,500 |
| 2024/05/02 | 2,330 | 2,335 | 2,303.5 | 2,305 | -19 | -0.8% | 163,400 |
| 2024/05/01 | 2,306 | 2,330 | 2,288 | 2,324 | -2.5 | -0.1% | 250,900 |
| 2024/04/30 | 2,373.5 | 2,374.5 | 2,292.5 | 2,326.5 | +3 | +0.1% | 259,400 |
| 2024/04/26 | 2,255 | 2,331 | 2,253 | 2,323.5 | +59 | +2.6% | 347,700 |
| 2024/04/25 | 2,292 | 2,300 | 2,260.5 | 2,264.5 | -13 | -0.6% | 194,800 |
| 2024/04/24 | 2,271.5 | 2,291 | 2,256.5 | 2,277.5 | +14.5 | +0.6% | 346,300 |
| 2024/04/23 | 2,260.5 | 2,279 | 2,250.5 | 2,263 | +20.5 | +0.9% | 193,400 |
| 2024/04/22 | 2,227.5 | 2,250.5 | 2,206.5 | 2,242.5 | +50.5 | +2.3% | 306,900 |
| 2024/04/19 | 2,205 | 2,211.5 | 2,154 | 2,192 | -39 | -1.7% | 365,800 |
| 2024/04/18 | 2,211.5 | 2,243.5 | 2,209 | 2,231 | +10 | +0.5% | 243,600 |
| 2024/04/17 | 2,235 | 2,243.5 | 2,204.5 | 2,221 | -29.5 | -1.3% | 225,400 |
| 2024/04/16 | 2,262.5 | 2,265 | 2,238.5 | 2,250.5 | -15.5 | -0.7% | 233,300 |
| 2024/04/15 | 2,275 | 2,303 | 2,251.5 | 2,266 | -9 | -0.4% | 271,200 |
| 2024/04/12 | 2,334 | 2,353.5 | 2,272 | 2,275 | -37.5 | -1.6% | 402,000 |
| 2024/04/11 | 2,324.5 | 2,326.5 | 2,297 | 2,312.5 | -37.5 | -1.6% | 234,800 |
| 2024/04/10 | 2,365 | 2,369 | 2,346.5 | 2,350 | +6.5 | +0.3% | 163,300 |
| 2024/04/09 | 2,317 | 2,356.5 | 2,317 | 2,343.5 | +35.5 | +1.5% | 303,300 |
| 2024/04/08 | 2,275 | 2,315.5 | 2,265.5 | 2,308 | +35 | +1.5% | 316,900 |
| 2024/04/05 | 2,280 | 2,292 | 2,254 | 2,273 | -17 | -0.7% | 238,500 |
| 2024/04/04 | 2,314 | 2,322.5 | 2,277.5 | 2,290 | +10 | +0.4% | 284,400 |
| 2024/04/03 | 2,286 | 2,300.5 | 2,265 | 2,280 | -26 | -1.1% | 402,500 |
| 2024/04/02 | 2,400 | 2,400.5 | 2,305 | 2,306 | -115.5 | -4.8% | 571,700 |
| 2024/04/01 | 2,458 | 2,465 | 2,400.5 | 2,421.5 | -28.5 | -1.2% | 326,400 |
| 2024/03/29 | 2,432 | 2,454 | 2,429.5 | 2,450 | +32.5 | +1.3% | 332,600 |
| 2024/03/28 | 2,418 | 2,438.5 | 2,406 | 2,417.5 | -23 | -0.9% | 347,800 |
| 2024/03/27 | 2,400.5 | 2,474 | 2,383 | 2,440.5 | +64 | +2.7% | 619,300 |
| 2024/03/26 | 2,358.5 | 2,384 | 2,334 | 2,376.5 | +18 | +0.8% | 473,600 |
| 2024/03/25 | 2,350 | 2,369.5 | 2,341.5 | 2,358.5 | +2.5 | +0.1% | 307,100 |
| 2024/03/22 | 2,322 | 2,364 | 2,315 | 2,356 | +57.5 | +2.5% | 518,200 |
| 2024/03/21 | 2,325 | 2,356 | 2,278 | 2,298.5 | -31 | -1.3% | 573,500 |
| 2024/03/19 | 2,221.5 | 2,329.5 | 2,215.5 | 2,329.5 | +108 | +4.9% | 834,700 |
| 2024/03/18 | 2,182 | 2,224.5 | 2,172.5 | 2,221.5 | +44 | +2% | 344,800 |
| 2024/03/15 | 2,135 | 2,189 | 2,133 | 2,177.5 | +55.5 | +2.6% | 931,300 |
| 2024/03/14 | 2,119 | 2,133 | 2,105.5 | 2,122 | -5.5 | -0.3% | 567,500 |
| 2024/03/13 | 2,180 | 2,200 | 2,117 | 2,127.5 | -74 | -3.4% | 659,800 |
| 2024/03/12 | 2,192.5 | 2,211 | 2,173 | 2,201.5 | +9 | +0.4% | 618,000 |
| 2024/03/11 | 2,184 | 2,214.5 | 2,177.5 | 2,192.5 | -2 | -0.1% | 591,300 |
| 2024/03/08 | 2,160 | 2,207 | 2,158.5 | 2,194.5 | +25 | +1.2% | 641,400 |
| 2024/03/07 | 2,165.5 | 2,194 | 2,160.5 | 2,169.5 | +8.5 | +0.4% | 644,100 |
| 2024/03/06 | 2,135 | 2,183 | 2,124 | 2,161 | +35.5 | +1.7% | 620,600 |
| 2024/03/05 | 2,131 | 2,148.5 | 2,110 | 2,125.5 | -1.5 | -0.1% | 648,000 |
| 2024/03/04 | 2,176.5 | 2,194.5 | 2,126 | 2,127 | -44 | -2% | 706,000 |
| 2024/03/01 | 2,190 | 2,222 | 2,156.5 | 2,171 | -2 | -0.1% | 590,300 |
| 2024/02/29 | 2,221 | 2,233.5 | 2,170.5 | 2,173 | -77 | -3.4% | 1,097,400 |
| 2024/02/28 | 2,248 | 2,277.5 | 2,247.5 | 2,250 | +24 | +1.1% | 425,300 |
| 2024/02/27 | 2,227 | 2,257 | 2,216 | 2,226 | -1 | ±0% | 479,800 |
1～
50
件表示中 / 4693件
類似銘柄と比較する
現在ご覧いただいている「ガンホー」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 |
|---|---|---|---|---|---|---|---|---|
| ガンホー | 265,900円 | +0.6% | +2.4% | 1.13% | 9.30倍 | 1.20倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| ＮＳＤ | 294,400円 | +5.7% | +3.7% | 2.51% | 21.76倍 | 3.63倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| ネットワン | 291,100円 | +7.3% | +8.6% | 2.95% | 16.03倍 | 3.01倍 |
|
通信・セキュリティなどＩＴインフラ構築強い。大手企業向け。米シスコ関連の取扱比率約５割 |
| テレ朝ＨＤ | 208,500円 | -0.5% | -28.7% | 2.88% | 14.13倍 | 0.53倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
| さくら | 597,000円 | +28.3% | +156.5% | 0.07% | 170.52倍 | 23.34倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
市場注目の銘柄
チャート関連のコラム
