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 |
|---|---|---|---|---|---|---|---|
| 2013/10/10 | 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 |
| 2013/09/03 | 6,750 | 7,400 | 6,520 | 7,030 | +370 | +5.6% | 10,065,810 |
| 2013/09/02 | 6,790 | 6,900 | 6,560 | 6,660 | -30 | -0.4% | 2,891,740 |
| 2013/08/30 | 6,720 | 6,860 | 6,420 | 6,690 | +270 | +4.2% | 4,340,720 |
| 2013/08/29 | 6,300 | 6,550 | 6,130 | 6,420 | +420 | +7% | 6,356,300 |
| 2013/08/28 | 6,280 | 6,960 | 5,880 | 6,000 | -400 | -6.3% | 11,807,370 |
| 2013/08/27 | 5,520 | 6,540 | 5,350 | 6,400 | +820 | +14.7% | 10,254,570 |
| 2013/08/26 | 5,090 | 5,590 | 5,040 | 5,580 | +330 | +6.3% | 4,982,690 |
| 2013/08/23 | 5,970 | 6,050 | 5,220 | 5,250 | -550 | -9.5% | 4,800,050 |
| 2013/08/22 | 6,300 | 6,310 | 5,760 | 5,800 | -580 | -9.1% | 3,259,930 |
| 2013/08/21 | 6,600 | 6,680 | 6,380 | 6,380 | -250 | -3.8% | 1,533,500 |
| 2013/08/20 | 6,690 | 6,830 | 6,560 | 6,630 | -90 | -1.3% | 2,267,760 |
| 2013/08/19 | 6,640 | 6,760 | 6,450 | 6,720 | +180 | +2.8% | 1,871,070 |
| 2013/08/16 | 6,390 | 6,720 | 6,330 | 6,540 | +80 | +1.2% | 2,021,210 |
| 2013/08/15 | 6,490 | 6,550 | 6,410 | 6,460 | -130 | -2% | 1,262,670 |
| 2013/08/14 | 6,650 | 6,750 | 6,390 | 6,590 | +70 | +1.1% | 2,175,950 |
| 2013/08/13 | 6,640 | 6,780 | 6,430 | 6,520 | +180 | +2.8% | 3,098,170 |
| 2013/08/12 | 6,890 | 7,010 | 6,320 | 6,340 | -800 | -11.2% | 4,918,670 |
| 2013/08/09 | 6,880 | 7,160 | 6,530 | 7,140 | +760 | +11.9% | 5,980,910 |
| 2013/08/08 | 6,230 | 6,940 | 6,230 | 6,380 | +230 | +3.7% | 7,822,030 |
| 2013/08/07 | 6,500 | 6,970 | 6,130 | 6,150 | -750 | -10.9% | 9,441,500 |
| 2013/08/06 | 7,320 | 7,460 | 6,900 | 6,900 | -820 | -10.6% | 5,285,790 |
| 2013/08/05 | 7,740 | 8,190 | 7,710 | 7,720 | -320 | -4% | 3,097,410 |
| 2013/08/02 | 7,900 | 8,290 | 7,660 | 8,040 | +380 | +5% | 5,498,950 |
| 2013/08/01 | 7,550 | 8,120 | 6,710 | 7,660 | -340 | -4.3% | 10,714,490 |
| 2013/07/31 | 9,400 | 9,590 | 7,780 | 8,000 | -1,180 | -12.9% | 5,844,490 |
2901～
2950
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
