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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,275 | 2,287.5 | 2,226 | 2,227 | -45 | -2% | 589,000 |
| 2024/02/22 | 2,254.5 | 2,285.5 | 2,252.5 | 2,272 | +20.5 | +0.9% | 478,700 |
| 2024/02/21 | 2,254 | 2,288.5 | 2,233 | 2,251.5 | -11.5 | -0.5% | 469,100 |
| 2024/02/20 | 2,320.5 | 2,323.5 | 2,245.5 | 2,263 | -57.5 | -2.5% | 834,200 |
| 2024/02/19 | 2,195 | 2,326.5 | 2,141 | 2,320.5 | +97 | +4.4% | 951,400 |
| 2024/02/16 | 2,220.5 | 2,245 | 2,190.5 | 2,223.5 | +6.5 | +0.3% | 1,014,500 |
| 2024/02/15 | 2,353 | 2,400.5 | 2,213 | 2,217 | -236 | -9.6% | 2,123,600 |
| 2024/02/14 | 2,425 | 2,465 | 2,378.5 | 2,453 | +10 | +0.4% | 494,300 |
| 2024/02/13 | 2,454 | 2,463 | 2,423.5 | 2,443 | +9.5 | +0.4% | 338,000 |
| 2024/02/09 | 2,450 | 2,462 | 2,420 | 2,433.5 | -41.5 | -1.7% | 339,700 |
| 2024/02/08 | 2,474 | 2,489.5 | 2,457 | 2,475 | -11.5 | -0.5% | 309,500 |
| 2024/02/07 | 2,505 | 2,519 | 2,474.5 | 2,486.5 | -14 | -0.6% | 303,500 |
| 2024/02/06 | 2,520 | 2,520 | 2,487.5 | 2,500.5 | -27 | -1.1% | 200,300 |
| 2024/02/05 | 2,496.5 | 2,530.5 | 2,488 | 2,527.5 | +42 | +1.7% | 303,400 |
| 2024/02/02 | 2,474 | 2,528 | 2,468.5 | 2,485.5 | +31.5 | +1.3% | 360,100 |
| 2024/02/01 | 2,460 | 2,460 | 2,440 | 2,454 | -35.5 | -1.4% | 345,200 |
| 2024/01/31 | 2,459.5 | 2,492.5 | 2,459 | 2,489.5 | +29.5 | +1.2% | 412,200 |
| 2024/01/30 | 2,468 | 2,482 | 2,455 | 2,460 | -8 | -0.3% | 188,500 |
| 2024/01/29 | 2,478.5 | 2,489.5 | 2,461 | 2,468 | -10 | -0.4% | 242,400 |
| 2024/01/26 | 2,453 | 2,490 | 2,445 | 2,478 | +5.5 | +0.2% | 320,200 |
| 2024/01/25 | 2,420.5 | 2,477 | 2,412.5 | 2,472.5 | +41.5 | +1.7% | 378,100 |
| 2024/01/24 | 2,445 | 2,509 | 2,425 | 2,431 | -10 | -0.4% | 395,400 |
| 2024/01/23 | 2,450.5 | 2,461.5 | 2,427.5 | 2,441 | +11.5 | +0.5% | 291,000 |
| 2024/01/22 | 2,401 | 2,430 | 2,381 | 2,429.5 | +34 | +1.4% | 268,100 |
| 2024/01/19 | 2,449 | 2,458 | 2,390.5 | 2,395.5 | -34 | -1.4% | 499,500 |
| 2024/01/18 | 2,376 | 2,438 | 2,376 | 2,429.5 | +70.5 | +3% | 602,300 |
| 2024/01/17 | 2,359.5 | 2,386.5 | 2,349.5 | 2,359 | +12.5 | +0.5% | 314,300 |
| 2024/01/16 | 2,419 | 2,423.5 | 2,346.5 | 2,346.5 | -79 | -3.3% | 383,900 |
| 2024/01/15 | 2,439 | 2,449 | 2,418 | 2,425.5 | +16 | +0.7% | 303,900 |
| 2024/01/12 | 2,481.5 | 2,491 | 2,405.5 | 2,409.5 | -72.5 | -2.9% | 522,000 |
| 2024/01/11 | 2,490 | 2,507 | 2,476.5 | 2,482 | +15.5 | +0.6% | 396,400 |
| 2024/01/10 | 2,405 | 2,474.5 | 2,400 | 2,466.5 | +71.5 | +3% | 476,200 |
| 2024/01/09 | 2,360 | 2,395 | 2,358.5 | 2,395 | +66.5 | +2.9% | 291,300 |
| 2024/01/05 | 2,379 | 2,380 | 2,328.5 | 2,328.5 | -51.5 | -2.2% | 257,400 |
| 2024/01/04 | 2,350 | 2,380.5 | 2,303 | 2,380 | +28.5 | +1.2% | 277,200 |
| 2023/12/29 | 2,309 | 2,351.5 | 2,309 | 2,351.5 | +24.5 | +1.1% | 218,900 |
| 2023/12/28 | 2,347 | 2,349 | 2,295.5 | 2,327 | -10 | -0.4% | 229,200 |
| 2023/12/27 | 2,289 | 2,344.5 | 2,289 | 2,337 | +50.5 | +2.2% | 309,500 |
| 2023/12/26 | 2,275 | 2,290 | 2,264.5 | 2,286.5 | +11.5 | +0.5% | 206,200 |
| 2023/12/25 | 2,265 | 2,286 | 2,255 | 2,275 | +17 | +0.8% | 230,200 |
| 2023/12/22 | 2,326 | 2,341.5 | 2,255 | 2,258 | -58.5 | -2.5% | 417,700 |
| 2023/12/21 | 2,306 | 2,325 | 2,296.5 | 2,316.5 | -7 | -0.3% | 225,700 |
| 2023/12/20 | 2,310 | 2,337.5 | 2,301 | 2,323.5 | +37.5 | +1.6% | 360,000 |
| 2023/12/19 | 2,267 | 2,286 | 2,247.5 | 2,286 | +28 | +1.2% | 280,000 |
| 2023/12/18 | 2,248 | 2,272.5 | 2,242 | 2,258 | -11.5 | -0.5% | 235,700 |
| 2023/12/15 | 2,255 | 2,277 | 2,240 | 2,269.5 | +13 | +0.6% | 333,900 |
| 2023/12/14 | 2,261 | 2,280.5 | 2,238 | 2,256.5 | -4 | -0.2% | 235,800 |
| 2023/12/13 | 2,265 | 2,285.5 | 2,245.5 | 2,260.5 | ±0 | ±0% | 144,100 |
| 2023/12/12 | 2,266.5 | 2,283 | 2,241 | 2,260.5 | +20.5 | +0.9% | 219,200 |
| 2023/12/11 | 2,219 | 2,262.5 | 2,212.5 | 2,240 | +12.5 | +0.6% | 302,100 |
51～
100
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
