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 |
|---|---|---|---|---|---|---|---|
| 2013/11/18 | 6,320 | 6,450 | 6,290 | 6,410 | +150 | +2.4% | 2,116,900 |
| 2013/11/15 | 6,320 | 6,360 | 6,200 | 6,260 | +50 | +0.8% | 1,732,670 |
| 2013/11/14 | 6,040 | 6,360 | 6,020 | 6,210 | +190 | +3.2% | 3,924,840 |
| 2013/11/13 | 5,730 | 6,050 | 5,630 | 6,020 | +330 | +5.8% | 3,074,810 |
| 2013/11/12 | 5,500 | 5,790 | 5,470 | 5,690 | +100 | +1.8% | 1,990,850 |
| 2013/11/11 | 5,730 | 5,740 | 5,510 | 5,590 | -130 | -2.3% | 1,116,600 |
| 2013/11/08 | 5,760 | 5,890 | 5,650 | 5,720 | -70 | -1.2% | 1,219,610 |
| 2013/11/07 | 5,850 | 5,920 | 5,690 | 5,790 | +140 | +2.5% | 1,898,390 |
| 2013/11/06 | 5,750 | 5,970 | 5,650 | 5,650 | -200 | -3.4% | 2,194,500 |
| 2013/11/05 | 5,940 | 6,080 | 5,710 | 5,850 | -190 | -3.1% | 2,476,360 |
| 2013/11/01 | 6,360 | 6,380 | 5,960 | 6,040 | -120 | -1.9% | 3,067,410 |
| 2013/10/31 | 6,170 | 6,400 | 5,880 | 6,160 | -310 | -4.8% | 9,025,840 |
| 2013/10/30 | 6,620 | 6,650 | 6,470 | 6,470 | -1,500 | -18.8% | 4,412,430 |
| 2013/10/29 | 8,120 | 8,290 | 7,920 | 7,970 | -110 | -1.4% | 2,650,330 |
| 2013/10/28 | 7,980 | 8,220 | 7,920 | 8,080 | +170 | +2.1% | 1,753,410 |
| 2013/10/25 | 8,010 | 8,020 | 7,860 | 7,910 | -130 | -1.6% | 870,830 |
| 2013/10/24 | 7,980 | 8,050 | 7,960 | 8,040 | +40 | +0.5% | 845,460 |
| 2013/10/23 | 8,120 | 8,140 | 7,990 | 8,000 | -40 | -0.5% | 1,331,140 |
| 2013/10/22 | 8,100 | 8,180 | 7,910 | 8,040 | +20 | +0.2% | 2,010,210 |
| 2013/10/21 | 8,120 | 8,220 | 7,940 | 8,020 | -90 | -1.1% | 2,650,440 |
| 2013/10/18 | 7,930 | 8,210 | 7,850 | 8,110 | +270 | +3.4% | 3,583,240 |
| 2013/10/17 | 8,340 | 8,450 | 7,770 | 7,840 | -350 | -4.3% | 5,305,950 |
| 2013/10/16 | 8,590 | 8,590 | 8,030 | 8,190 | +1,100 | +15.5% | 11,056,310 |
| 2013/10/15 | 7,180 | 7,220 | 7,020 | 7,090 | -120 | -1.7% | 949,070 |
| 2013/10/11 | 7,280 | 7,390 | 7,130 | 7,210 | +130 | +1.8% | 2,270,480 |
| 2013/10/10 | 7,120 | 7,210 | 7,020 | 7,080 | +60 | +0.9% | 1,275,940 |
| 2013/10/09 | 6,820 | 7,280 | 6,650 | 7,020 | +180 | +2.6% | 2,833,790 |
| 2013/10/08 | 6,740 | 6,930 | 6,560 | 6,840 | -100 | -1.4% | 1,949,350 |
| 2013/10/07 | 7,470 | 7,530 | 6,930 | 6,940 | -410 | -5.6% | 2,301,730 |
| 2013/10/04 | 7,000 | 7,550 | 7,000 | 7,350 | +310 | +4.4% | 3,829,980 |
| 2013/10/03 | 7,250 | 7,280 | 7,030 | 7,040 | -250 | -3.4% | 1,767,050 |
| 2013/10/02 | 7,450 | 7,550 | 7,200 | 7,290 | -180 | -2.4% | 1,736,120 |
| 2013/10/01 | 7,710 | 7,850 | 7,400 | 7,470 | -160 | -2.1% | 2,174,240 |
| 2013/09/30 | 7,820 | 7,860 | 7,530 | 7,630 | -170 | -2.2% | 1,860,670 |
| 2013/09/27 | 7,400 | 7,880 | 7,360 | 7,800 | +350 | +4.7% | 3,462,070 |
| 2013/09/26 | 7,210 | 7,710 | 7,200 | 7,450 | +90 | +1.2% | 3,260,010 |
| 2013/09/25 | 7,740 | 7,790 | 7,300 | 7,360 | -490 | -6.2% | 2,702,400 |
| 2013/09/24 | 8,060 | 8,200 | 7,850 | 7,850 | -270 | -3.3% | 1,799,380 |
| 2013/09/20 | 8,100 | 8,340 | 8,030 | 8,120 | +70 | +0.9% | 3,247,880 |
| 2013/09/19 | 8,550 | 8,560 | 7,980 | 8,050 | -430 | -5.1% | 7,083,390 |
| 2013/09/18 | 7,740 | 8,500 | 7,710 | 8,480 | +880 | +11.6% | 7,460,180 |
| 2013/09/17 | 7,360 | 7,650 | 7,240 | 7,600 | +300 | +4.1% | 3,438,250 |
| 2013/09/13 | 7,440 | 7,520 | 7,210 | 7,300 | -160 | -2.1% | 1,934,920 |
| 2013/09/12 | 7,440 | 7,720 | 7,220 | 7,460 | +70 | +0.9% | 3,960,700 |
| 2013/09/11 | 6,870 | 7,560 | 6,720 | 7,390 | +370 | +5.3% | 5,100,710 |
| 2013/09/10 | 7,550 | 7,600 | 6,980 | 7,020 | -600 | -7.9% | 3,972,200 |
| 2013/09/09 | 7,960 | 8,080 | 7,460 | 7,620 | -30 | -0.4% | 3,215,690 |
| 2013/09/06 | 8,250 | 8,480 | 7,570 | 7,650 | -250 | -3.2% | 11,528,090 |
| 2013/09/05 | 7,180 | 7,980 | 7,140 | 7,900 | +860 | +12.2% | 11,346,110 |
| 2013/09/04 | 6,880 | 7,300 | 6,840 | 7,040 | +10 | +0.1% | 6,116,730 |
2801～
2850
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 | 295,700円 | +2.2% | -0.6% | 2.03% | 14.70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 | 356,500円 | +15.0% | +16.8% | 1.82% | 23.38倍 | 4.15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 | 469,500円 | +7.2% | +2.5% | 2.98% | 17.36倍 | 3.26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
