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 |
|---|---|---|---|---|---|---|---|
| 2014/03/12 | 6,300 | 6,320 | 6,140 | 6,150 | -230 | -3.6% | 779,050 |
| 2014/03/11 | 6,570 | 6,590 | 6,370 | 6,380 | -210 | -3.2% | 652,180 |
| 2014/03/10 | 6,560 | 6,640 | 6,520 | 6,590 | +80 | +1.2% | 673,010 |
| 2014/03/07 | 6,470 | 6,540 | 6,430 | 6,510 | +60 | +0.9% | 667,140 |
| 2014/03/06 | 6,300 | 6,590 | 6,280 | 6,450 | +180 | +2.9% | 2,195,710 |
| 2014/03/05 | 6,380 | 6,400 | 6,240 | 6,270 | -10 | -0.2% | 654,600 |
| 2014/03/04 | 6,070 | 6,420 | 6,060 | 6,280 | +110 | +1.8% | 1,313,150 |
| 2014/03/03 | 6,200 | 6,220 | 6,050 | 6,170 | -100 | -1.6% | 646,100 |
| 2014/02/28 | 6,350 | 6,400 | 6,210 | 6,270 | -60 | -0.9% | 777,590 |
| 2014/02/27 | 6,450 | 6,470 | 6,310 | 6,330 | -170 | -2.6% | 767,850 |
| 2014/02/26 | 6,560 | 6,600 | 6,470 | 6,500 | -160 | -2.4% | 1,137,830 |
| 2014/02/25 | 6,320 | 6,880 | 6,260 | 6,660 | +370 | +5.9% | 4,492,180 |
| 2014/02/24 | 6,280 | 6,390 | 6,240 | 6,290 | -40 | -0.6% | 495,240 |
| 2014/02/21 | 6,480 | 6,540 | 6,240 | 6,330 | ±0 | ±0% | 1,144,180 |
| 2014/02/20 | 6,560 | 6,740 | 6,250 | 6,330 | -270 | -4.1% | 1,866,640 |
| 2014/02/19 | 6,530 | 6,710 | 6,490 | 6,600 | ±0 | ±0% | 1,071,620 |
| 2014/02/18 | 6,220 | 6,600 | 6,180 | 6,600 | +440 | +7.1% | 1,266,480 |
| 2014/02/17 | 6,240 | 6,260 | 6,000 | 6,160 | -100 | -1.6% | 840,290 |
| 2014/02/14 | 6,470 | 6,500 | 6,140 | 6,260 | -210 | -3.2% | 888,960 |
| 2014/02/13 | 6,690 | 6,700 | 6,420 | 6,470 | -220 | -3.3% | 940,040 |
| 2014/02/12 | 6,850 | 6,860 | 6,660 | 6,690 | -70 | -1% | 811,890 |
| 2014/02/10 | 6,660 | 6,870 | 6,600 | 6,760 | +100 | +1.5% | 1,569,570 |
| 2014/02/07 | 6,750 | 6,780 | 6,530 | 6,660 | +160 | +2.5% | 1,455,900 |
| 2014/02/06 | 6,250 | 6,750 | 6,220 | 6,500 | +390 | +6.4% | 2,686,220 |
| 2014/02/05 | 6,630 | 6,670 | 5,860 | 6,110 | -120 | -1.9% | 2,868,700 |
| 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 |
2801～
2850
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 | 291,300円 | -4.4% | -20.1% | 2.06% | 17.59倍 | 1.30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 | 507,000円 | +7.2% | +2.5% | 2.76% | 18.53倍 | 3.48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 | 1,464,000円 | +13.1% | -5.8% | 0.20% | 69.37倍 | 2.16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 | 331,500円 | - | - | 0.00% | - | 10.12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 | 767,000円 | - | - | 3.34% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
