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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 6,300 | 6,690 | 6,110 | 6,230 | +130 | +2.1% | 5,371,660 |
| 2014/02/03 | 6,380 | 6,420 | 6,100 | 6,100 | -380 | -5.9% | 663,820 |
| 2014/01/31 | 6,640 | 6,670 | 6,270 | 6,480 | -10 | -0.2% | 860,780 |
| 2014/01/30 | 6,480 | 6,540 | 6,330 | 6,490 | -240 | -3.6% | 1,015,850 |
| 2014/01/29 | 6,500 | 6,880 | 6,470 | 6,730 | +530 | +8.5% | 3,259,990 |
| 2014/01/28 | 6,350 | 6,490 | 6,170 | 6,200 | -110 | -1.7% | 838,830 |
| 2014/01/27 | 6,510 | 6,590 | 6,300 | 6,310 | -520 | -7.6% | 1,447,430 |
| 2014/01/24 | 6,830 | 6,900 | 6,800 | 6,830 | -130 | -1.9% | 790,780 |
| 2014/01/23 | 7,130 | 7,130 | 6,940 | 6,960 | -170 | -2.4% | 699,180 |
| 2014/01/22 | 7,090 | 7,160 | 7,010 | 7,130 | +110 | +1.6% | 945,570 |
| 2014/01/21 | 6,900 | 7,190 | 6,870 | 7,020 | +160 | +2.3% | 1,523,810 |
| 2014/01/20 | 6,950 | 6,980 | 6,830 | 6,860 | -80 | -1.2% | 618,110 |
| 2014/01/17 | 6,940 | 7,020 | 6,860 | 6,940 | -20 | -0.3% | 688,910 |
| 2014/01/16 | 7,070 | 7,100 | 6,920 | 6,960 | -90 | -1.3% | 904,410 |
| 2014/01/15 | 7,200 | 7,200 | 7,050 | 7,050 | -10 | -0.1% | 782,080 |
| 2014/01/14 | 7,100 | 7,190 | 7,050 | 7,060 | -190 | -2.6% | 1,150,200 |
| 2014/01/10 | 7,520 | 7,520 | 7,210 | 7,250 | -240 | -3.2% | 1,641,570 |
| 2014/01/09 | 7,280 | 7,660 | 7,280 | 7,490 | +210 | +2.9% | 2,882,980 |
| 2014/01/08 | 7,280 | 7,390 | 7,200 | 7,280 | +140 | +2% | 1,643,920 |
| 2014/01/07 | 7,280 | 7,360 | 7,120 | 7,140 | -200 | -2.7% | 1,356,620 |
| 2014/01/06 | 7,540 | 7,630 | 7,320 | 7,340 | -230 | -3% | 2,390,940 |
| 2013/12/30 | 7,500 | 7,740 | 7,300 | 7,570 | +160 | +2.2% | 3,983,480 |
| 2013/12/27 | 7,850 | 7,890 | 7,390 | 7,410 | -100 | -1.3% | 7,412,600 |
| 2013/12/26 | 6,690 | 7,510 | 6,570 | 7,510 | +1,000 | +15.4% | 6,584,130 |
| 2013/12/25 | 6,440 | 6,620 | 6,420 | 6,510 | +120 | +1.9% | 2,056,890 |
| 2013/12/24 | 6,620 | 6,640 | 6,380 | 6,390 | -230 | -3.5% | 1,593,220 |
| 2013/12/20 | 6,740 | 6,760 | 6,610 | 6,620 | -90 | -1.3% | 846,220 |
| 2013/12/19 | 6,910 | 7,040 | 6,710 | 6,710 | -80 | -1.2% | 1,910,100 |
| 2013/12/18 | 6,810 | 6,890 | 6,730 | 6,790 | -40 | -0.6% | 761,360 |
| 2013/12/17 | 6,880 | 6,930 | 6,760 | 6,830 | +200 | +3% | 1,124,210 |
| 2013/12/16 | 6,970 | 7,150 | 6,570 | 6,630 | -380 | -5.4% | 1,601,630 |
| 2013/12/13 | 7,250 | 7,300 | 7,010 | 7,010 | -290 | -4% | 1,378,070 |
| 2013/12/12 | 6,970 | 7,520 | 6,870 | 7,300 | +180 | +2.5% | 3,564,180 |
| 2013/12/11 | 7,350 | 7,440 | 7,120 | 7,120 | -380 | -5.1% | 2,115,590 |
| 2013/12/10 | 7,650 | 7,660 | 7,500 | 7,500 | -120 | -1.6% | 1,201,380 |
| 2013/12/09 | 7,660 | 7,760 | 7,550 | 7,620 | +70 | +0.9% | 2,503,080 |
| 2013/12/06 | 7,600 | 7,620 | 7,310 | 7,550 | -40 | -0.5% | 1,751,290 |
| 2013/12/05 | 7,600 | 7,790 | 7,500 | 7,590 | +100 | +1.3% | 3,807,480 |
| 2013/12/04 | 7,350 | 7,540 | 7,210 | 7,490 | +40 | +0.5% | 3,066,780 |
| 2013/12/03 | 7,240 | 7,670 | 7,120 | 7,450 | +290 | +4.1% | 4,841,440 |
| 2013/12/02 | 6,870 | 7,220 | 6,840 | 7,160 | +450 | +6.7% | 3,990,350 |
| 2013/11/29 | 6,650 | 6,770 | 6,630 | 6,710 | +90 | +1.4% | 1,519,220 |
| 2013/11/28 | 6,700 | 6,700 | 6,480 | 6,620 | +120 | +1.8% | 1,832,590 |
| 2013/11/27 | 6,400 | 6,790 | 6,400 | 6,500 | +90 | +1.4% | 3,443,550 |
| 2013/11/26 | 6,030 | 6,450 | 6,020 | 6,410 | +270 | +4.4% | 1,458,660 |
| 2013/11/25 | 6,300 | 6,300 | 6,120 | 6,140 | -190 | -3% | 714,160 |
| 2013/11/22 | 6,370 | 6,420 | 6,280 | 6,330 | -10 | -0.2% | 800,550 |
| 2013/11/21 | 6,400 | 6,430 | 6,310 | 6,340 | -120 | -1.9% | 818,790 |
| 2013/11/20 | 6,580 | 6,580 | 6,450 | 6,460 | -70 | -1.1% | 1,108,480 |
| 2013/11/19 | 6,470 | 6,580 | 6,430 | 6,530 | +120 | +1.9% | 2,386,720 |
2751～
2800
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
