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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 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 |
| 2014/07/01 | 6,620 | 6,660 | 6,550 | 6,560 | +20 | +0.3% | 548,110 |
| 2014/06/30 | 6,550 | 6,620 | 6,470 | 6,540 | ±0 | ±0% | 568,780 |
| 2014/06/27 | 6,570 | 6,760 | 6,460 | 6,540 | -50 | -0.8% | 921,860 |
| 2014/06/26 | 6,560 | 6,730 | 6,500 | 6,590 | +30 | +0.5% | 836,000 |
| 2014/06/25 | 6,740 | 6,770 | 6,560 | 6,560 | -220 | -3.2% | 805,860 |
| 2014/06/24 | 6,850 | 6,920 | 6,750 | 6,780 | -110 | -1.6% | 790,990 |
| 2014/06/23 | 6,790 | 6,990 | 6,760 | 6,890 | +130 | +1.9% | 963,750 |
| 2014/06/20 | 6,920 | 6,930 | 6,720 | 6,760 | -140 | -2% | 934,570 |
| 2014/06/19 | 7,210 | 7,260 | 6,750 | 6,900 | -280 | -3.9% | 2,513,380 |
| 2014/06/18 | 7,390 | 7,430 | 7,170 | 7,180 | -140 | -1.9% | 1,339,710 |
| 2014/06/17 | 7,220 | 7,460 | 7,130 | 7,320 | +40 | +0.5% | 1,618,430 |
| 2014/06/16 | 7,470 | 7,550 | 7,230 | 7,280 | -240 | -3.2% | 1,282,900 |
| 2014/06/13 | 7,520 | 7,590 | 7,440 | 7,520 | -50 | -0.7% | 1,211,110 |
| 2014/06/12 | 7,490 | 7,630 | 7,470 | 7,570 | -90 | -1.2% | 1,944,740 |
| 2014/06/11 | 7,360 | 7,680 | 7,240 | 7,660 | +270 | +3.7% | 3,450,000 |
| 2014/06/10 | 7,640 | 7,700 | 7,330 | 7,390 | -180 | -2.4% | 2,370,060 |
| 2014/06/09 | 7,450 | 7,670 | 7,400 | 7,570 | +350 | +4.8% | 5,063,010 |
| 2014/06/06 | 6,950 | 7,380 | 6,880 | 7,220 | +370 | +5.4% | 4,746,970 |
| 2014/06/05 | 7,050 | 7,170 | 6,820 | 6,850 | -140 | -2% | 2,585,770 |
| 2014/06/04 | 6,590 | 7,180 | 6,470 | 6,990 | +340 | +5.1% | 5,621,130 |
| 2014/06/03 | 6,690 | 6,760 | 6,530 | 6,650 | -70 | -1% | 1,469,120 |
| 2014/06/02 | 6,880 | 6,910 | 6,710 | 6,720 | +10 | +0.1% | 1,771,160 |
| 2014/05/30 | 6,650 | 6,940 | 6,480 | 6,710 | +170 | +2.6% | 4,826,730 |
| 2014/05/29 | 6,020 | 6,710 | 5,970 | 6,540 | +500 | +8.3% | 4,690,120 |
| 2014/05/28 | 5,780 | 6,230 | 5,770 | 6,040 | +310 | +5.4% | 2,920,180 |
2701～
2750
件表示中 / 5010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 | 279,900円 | -4.4% | -20.1% | 2.14% | 16.90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 |
| ＤＴＳ | 504,000円 | +7.2% | +2.5% | 2.78% | 18.42倍 | 3.46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 |
| 松 竹 | 1,451,000円 | +13.1% | -5.8% | 0.21% | 68.75倍 | 2.14倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
| フリー | 324,500円 | - | - | 0.00% | - | 9.91倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| ソフトバンク２ Ｐ | 765,100円 | - | - | 3.35% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
