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 |
|---|---|---|---|---|---|---|---|
| 2013/12/24 | 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 |
| 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 |
2851～
2900
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
