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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 4,630 | 4,640 | 4,450 | 4,500 | -140 | -3% | 459,200 |
| 2015/07/07 | 4,670 | 4,700 | 4,640 | 4,640 | +10 | +0.2% | 243,850 |
| 2015/07/06 | 4,720 | 4,750 | 4,620 | 4,630 | -190 | -3.9% | 577,330 |
| 2015/07/03 | 4,800 | 4,820 | 4,750 | 4,820 | -10 | -0.2% | 216,170 |
| 2015/07/02 | 4,850 | 4,870 | 4,820 | 4,830 | +20 | +0.4% | 385,800 |
| 2015/07/01 | 4,790 | 4,840 | 4,760 | 4,810 | +50 | +1.1% | 329,900 |
| 2015/06/30 | 4,740 | 4,770 | 4,710 | 4,760 | +10 | +0.2% | 399,400 |
| 2015/06/29 | 4,690 | 4,810 | 4,680 | 4,750 | -100 | -2.1% | 573,530 |
| 2015/06/26 | 4,900 | 4,910 | 4,810 | 4,850 | -80 | -1.6% | 403,990 |
| 2015/06/25 | 5,010 | 5,060 | 4,890 | 4,930 | -70 | -1.4% | 830,500 |
| 2015/06/24 | 4,920 | 5,040 | 4,880 | 5,000 | +80 | +1.6% | 1,800,180 |
| 2015/06/23 | 4,840 | 4,920 | 4,820 | 4,920 | +100 | +2.1% | 741,610 |
| 2015/06/22 | 4,740 | 4,880 | 4,730 | 4,820 | +120 | +2.6% | 994,290 |
| 2015/06/19 | 4,790 | 4,810 | 4,700 | 4,700 | -60 | -1.3% | 448,320 |
| 2015/06/18 | 4,740 | 4,790 | 4,700 | 4,760 | +20 | +0.4% | 456,090 |
| 2015/06/17 | 4,700 | 4,740 | 4,690 | 4,740 | +10 | +0.2% | 317,280 |
| 2015/06/16 | 4,730 | 4,750 | 4,690 | 4,730 | -20 | -0.4% | 341,160 |
| 2015/06/15 | 4,710 | 4,750 | 4,670 | 4,750 | +30 | +0.6% | 374,040 |
| 2015/06/12 | 4,770 | 4,780 | 4,700 | 4,720 | -80 | -1.7% | 597,700 |
| 2015/06/11 | 4,690 | 4,830 | 4,680 | 4,800 | +100 | +2.1% | 791,950 |
| 2015/06/10 | 4,850 | 4,870 | 4,660 | 4,700 | -90 | -1.9% | 984,820 |
| 2015/06/09 | 4,770 | 4,820 | 4,730 | 4,790 | -40 | -0.8% | 880,790 |
| 2015/06/08 | 4,950 | 5,090 | 4,800 | 4,830 | -210 | -4.2% | 2,451,740 |
| 2015/06/05 | 4,850 | 5,050 | 4,810 | 5,040 | +170 | +3.5% | 1,969,910 |
| 2015/06/04 | 4,880 | 4,940 | 4,770 | 4,870 | +270 | +5.9% | 3,136,030 |
| 2015/06/03 | 4,540 | 4,640 | 4,530 | 4,600 | +30 | +0.7% | 471,310 |
| 2015/06/02 | 4,570 | 4,640 | 4,530 | 4,570 | +50 | +1.1% | 455,480 |
| 2015/06/01 | 4,550 | 4,550 | 4,500 | 4,520 | -50 | -1.1% | 315,450 |
| 2015/05/29 | 4,510 | 4,570 | 4,480 | 4,570 | +100 | +2.2% | 614,730 |
| 2015/05/28 | 4,530 | 4,570 | 4,470 | 4,470 | -40 | -0.9% | 306,670 |
| 2015/05/27 | 4,510 | 4,560 | 4,500 | 4,510 | -40 | -0.9% | 447,120 |
| 2015/05/26 | 4,600 | 4,610 | 4,520 | 4,550 | -80 | -1.7% | 361,040 |
| 2015/05/25 | 4,700 | 4,700 | 4,620 | 4,630 | -80 | -1.7% | 340,170 |
| 2015/05/22 | 4,740 | 4,750 | 4,700 | 4,710 | -20 | -0.4% | 177,540 |
| 2015/05/21 | 4,760 | 4,800 | 4,680 | 4,730 | +30 | +0.6% | 460,890 |
| 2015/05/20 | 4,680 | 4,740 | 4,670 | 4,700 | +40 | +0.9% | 291,200 |
| 2015/05/19 | 4,740 | 4,740 | 4,630 | 4,660 | -80 | -1.7% | 525,650 |
| 2015/05/18 | 4,760 | 4,760 | 4,710 | 4,740 | -10 | -0.2% | 164,010 |
| 2015/05/15 | 4,800 | 4,800 | 4,720 | 4,750 | -50 | -1% | 230,350 |
| 2015/05/14 | 4,850 | 4,860 | 4,740 | 4,800 | +10 | +0.2% | 477,640 |
| 2015/05/13 | 4,700 | 4,810 | 4,670 | 4,790 | +90 | +1.9% | 564,780 |
| 2015/05/12 | 4,870 | 4,930 | 4,700 | 4,700 | -110 | -2.3% | 825,710 |
| 2015/05/11 | 4,800 | 4,880 | 4,770 | 4,810 | +70 | +1.5% | 803,820 |
| 2015/05/08 | 4,730 | 4,770 | 4,670 | 4,740 | -10 | -0.2% | 419,440 |
| 2015/05/07 | 4,660 | 4,780 | 4,590 | 4,750 | +170 | +3.7% | 926,080 |
| 2015/05/01 | 4,900 | 4,980 | 4,570 | 4,580 | -340 | -6.9% | 2,213,080 |
| 2015/04/30 | 4,810 | 5,070 | 4,740 | 4,920 | +410 | +9.1% | 7,097,830 |
| 2015/04/28 | 4,550 | 4,590 | 4,500 | 4,510 | -40 | -0.9% | 301,450 |
| 2015/04/27 | 4,550 | 4,590 | 4,540 | 4,550 | -50 | -1.1% | 281,300 |
| 2015/04/24 | 4,610 | 4,650 | 4,590 | 4,600 | -30 | -0.6% | 292,540 |
2401～
2450
件表示中 / 4935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 | 294,100円 | +2.2% | -0.6% | 2.04% | 14.62倍 | 1.25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 |
| ＴＫＣ | 404,000円 | +6.4% | +1.0% | 2.48% | 18.17倍 | 2.03倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| シンプレクスＨ | 349,000円 | +15.0% | +16.8% | 1.86% | 22.89倍 | 4.06倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| ソフトバンク２ Ｐ | 773,500円 | - | - | 1.63% | - | - |
|
- |
| ＤＴＳ | 463,000円 | +7.2% | +2.5% | 3.02% | 17.12倍 | 3.21倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
市場注目の銘柄
チャート関連のコラム
