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 |
|---|---|---|---|---|---|---|---|
| 2014/09/10 | 5,470 | 5,480 | 5,280 | 5,350 | -110 | -2% | 491,540 |
| 2014/09/09 | 5,350 | 5,570 | 5,320 | 5,460 | +180 | +3.4% | 796,390 |
| 2014/09/08 | 5,300 | 5,380 | 5,270 | 5,280 | +30 | +0.6% | 440,730 |
| 2014/09/05 | 5,350 | 5,380 | 5,250 | 5,250 | -120 | -2.2% | 771,300 |
| 2014/09/04 | 5,510 | 5,520 | 5,350 | 5,370 | -150 | -2.7% | 666,400 |
| 2014/09/03 | 5,530 | 5,620 | 5,500 | 5,520 | ±0 | ±0% | 414,820 |
| 2014/09/02 | 5,530 | 5,540 | 5,480 | 5,520 | -10 | -0.2% | 388,390 |
| 2014/09/01 | 5,570 | 5,600 | 5,510 | 5,530 | -30 | -0.5% | 297,670 |
| 2014/08/29 | 5,570 | 5,660 | 5,550 | 5,560 | -40 | -0.7% | 423,880 |
| 2014/08/28 | 5,670 | 5,680 | 5,570 | 5,600 | -80 | -1.4% | 284,380 |
| 2014/08/27 | 5,690 | 5,770 | 5,650 | 5,680 | +10 | +0.2% | 342,720 |
| 2014/08/26 | 5,760 | 5,770 | 5,670 | 5,670 | -120 | -2.1% | 468,890 |
| 2014/08/25 | 5,870 | 5,890 | 5,710 | 5,790 | -10 | -0.2% | 469,560 |
| 2014/08/22 | 5,870 | 6,090 | 5,760 | 5,800 | +80 | +1.4% | 2,232,720 |
| 2014/08/21 | 5,600 | 5,830 | 5,560 | 5,720 | +170 | +3.1% | 1,175,090 |
| 2014/08/20 | 5,560 | 5,600 | 5,530 | 5,550 | +20 | +0.4% | 309,510 |
| 2014/08/19 | 5,540 | 5,630 | 5,510 | 5,530 | +20 | +0.4% | 470,970 |
| 2014/08/18 | 5,600 | 5,620 | 5,510 | 5,510 | -90 | -1.6% | 401,520 |
| 2014/08/15 | 5,560 | 5,650 | 5,520 | 5,600 | +10 | +0.2% | 428,570 |
| 2014/08/14 | 5,730 | 5,730 | 5,520 | 5,590 | -50 | -0.9% | 601,350 |
| 2014/08/13 | 5,760 | 5,840 | 5,600 | 5,640 | -150 | -2.6% | 1,230,700 |
| 2014/08/12 | 5,450 | 6,370 | 5,410 | 5,790 | +420 | +7.8% | 5,967,550 |
| 2014/08/11 | 5,450 | 5,490 | 5,360 | 5,370 | +60 | +1.1% | 625,840 |
| 2014/08/08 | 5,330 | 5,410 | 5,210 | 5,310 | -110 | -2% | 756,130 |
| 2014/08/07 | 5,400 | 5,570 | 5,280 | 5,420 | ±0 | ±0% | 1,076,790 |
| 2014/08/06 | 5,570 | 5,600 | 5,400 | 5,420 | -190 | -3.4% | 877,700 |
| 2014/08/05 | 5,870 | 5,900 | 5,600 | 5,610 | -210 | -3.6% | 641,760 |
| 2014/08/04 | 5,690 | 5,960 | 5,680 | 5,820 | +130 | +2.3% | 962,860 |
| 2014/08/01 | 5,730 | 5,760 | 5,660 | 5,690 | -170 | -2.9% | 888,950 |
| 2014/07/31 | 6,020 | 6,030 | 5,850 | 5,860 | -130 | -2.2% | 1,081,150 |
| 2014/07/30 | 6,000 | 6,130 | 5,930 | 5,990 | -60 | -1% | 1,212,580 |
| 2014/07/29 | 6,190 | 6,200 | 5,910 | 6,050 | -140 | -2.3% | 1,849,020 |
| 2014/07/28 | 6,200 | 6,230 | 6,180 | 6,190 | -30 | -0.5% | 360,960 |
| 2014/07/25 | 6,220 | 6,230 | 6,180 | 6,220 | -10 | -0.2% | 309,890 |
| 2014/07/24 | 6,260 | 6,310 | 6,220 | 6,230 | -20 | -0.3% | 416,060 |
| 2014/07/23 | 6,350 | 6,420 | 6,210 | 6,250 | ±0 | ±0% | 1,317,750 |
| 2014/07/22 | 6,270 | 6,310 | 6,200 | 6,250 | +60 | +1% | 756,840 |
| 2014/07/18 | 6,080 | 6,220 | 6,070 | 6,190 | -40 | -0.6% | 336,900 |
| 2014/07/17 | 6,250 | 6,330 | 6,170 | 6,230 | ±0 | ±0% | 507,670 |
| 2014/07/16 | 6,520 | 6,520 | 6,200 | 6,230 | -270 | -4.2% | 961,920 |
| 2014/07/15 | 6,410 | 6,600 | 6,340 | 6,500 | +210 | +3.3% | 1,019,960 |
| 2014/07/14 | 6,380 | 6,390 | 6,260 | 6,290 | +10 | +0.2% | 540,610 |
| 2014/07/11 | 6,040 | 6,320 | 6,010 | 6,280 | +120 | +1.9% | 709,500 |
| 2014/07/10 | 6,310 | 6,420 | 6,120 | 6,160 | -130 | -2.1% | 808,380 |
| 2014/07/09 | 6,430 | 6,450 | 6,240 | 6,290 | -260 | -4% | 813,320 |
| 2014/07/08 | 6,600 | 6,620 | 6,460 | 6,550 | -100 | -1.5% | 864,690 |
| 2014/07/07 | 6,660 | 6,740 | 6,620 | 6,650 | -60 | -0.9% | 539,110 |
| 2014/07/04 | 6,760 | 6,780 | 6,670 | 6,710 | +10 | +0.1% | 624,500 |
| 2014/07/03 | 6,930 | 6,940 | 6,690 | 6,700 | -160 | -2.3% | 1,099,870 |
| 2014/07/02 | 6,630 | 6,890 | 6,620 | 6,860 | +300 | +4.6% | 1,710,110 |
2601～
2650
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 | 296,600円 | +2.2% | -0.6% | 2.02% | 14.74倍 | 1.26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 | 409,500円 | +6.4% | +1.0% | 2.44% | 18.42倍 | 2.06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 | 356,000円 | +15.0% | +16.8% | 1.83% | 23.35倍 | 4.14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 | 773,000円 | - | - | 1.63% | - | - |
|
- |
| ＤＴＳ | 474,000円 | +7.2% | +2.5% | 2.95% | 17.53倍 | 3.29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
