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 |
|---|---|---|---|---|---|---|---|
| 2013/06/05 | 12,400 | 12,620 | 11,610 | 11,950 | -330 | -2.7% | 2,423,300 |
| 2013/06/04 | 12,550 | 12,850 | 11,900 | 12,280 | -310 | -2.5% | 2,547,400 |
| 2013/06/03 | 12,230 | 12,930 | 12,130 | 12,590 | -410 | -3.2% | 4,094,000 |
| 2013/05/31 | 11,900 | 13,000 | 11,500 | 13,000 | +1,650 | +14.5% | 7,727,500 |
| 2013/05/30 | 11,400 | 11,790 | 10,510 | 11,350 | -630 | -5.3% | 4,137,200 |
| 2013/05/29 | 12,900 | 13,000 | 11,850 | 11,980 | -620 | -4.9% | 4,949,300 |
| 2013/05/28 | 11,300 | 12,600 | 11,160 | 12,600 | +1,600 | +14.5% | 7,909,200 |
| 2013/05/27 | 10,500 | 11,930 | 10,000 | 11,000 | +200 | +1.9% | 8,365,200 |
| 2013/05/24 | 10,500 | 10,800 | 9,340 | 10,800 | +1,500 | +16.1% | 6,973,600 |
| 2013/05/23 | 10,400 | 11,450 | 9,000 | 9,300 | -1,700 | -15.5% | 6,213,000 |
| 2013/05/22 | 9,740 | 12,380 | 9,080 | 11,000 | +660 | +6.4% | 11,815,500 |
| 2013/05/21 | 12,010 | 12,160 | 10,200 | 10,340 | -2,270 | -18% | 5,017,500 |
| 2013/05/20 | 13,400 | 13,400 | 12,430 | 12,610 | +10 | +0.1% | 2,752,000 |
| 2013/05/17 | 12,250 | 13,420 | 11,800 | 12,600 | -540 | -4.1% | 4,565,000 |
| 2013/05/16 | 14,000 | 14,890 | 11,210 | 13,140 | -1,060 | -7.5% | 8,672,600 |
| 2013/05/15 | 15,800 | 15,960 | 13,000 | 14,200 | -1,300 | -8.4% | 6,173,800 |
| 2013/05/14 | 13,460 | 16,330 | 13,460 | 15,500 | +2,080 | +15.5% | 9,580,500 |
| 2013/05/13 | 13,420 | 13,420 | 12,600 | 13,420 | +3,000 | +28.8% | 2,720,000 |
| 2013/05/10 | 10,420 | 10,420 | 10,180 | 10,420 | +1,500 | +16.8% | 3,850,600 |
| 2013/05/09 | 9,290 | 9,470 | 8,910 | 8,920 | -550 | -5.8% | 4,249,300 |
| 2013/05/08 | 8,950 | 9,480 | 8,520 | 9,470 | +470 | +5.2% | 5,673,100 |
| 2013/05/07 | 9,320 | 9,450 | 8,910 | 9,000 | +50 | +0.6% | 6,129,600 |
| 2013/05/02 | 7,790 | 9,060 | 7,250 | 8,950 | +900 | +11.2% | 11,414,500 |
| 2013/05/01 | 9,030 | 9,160 | 8,050 | 8,050 | -1,170 | -12.7% | 5,831,400 |
| 2013/04/30 | 9,160 | 9,340 | 8,870 | 9,220 | +350 | +3.9% | 6,439,900 |
| 2013/04/26 | 8,690 | 9,970 | 8,200 | 8,870 | -420 | -4.5% | 13,876,100 |
| 2013/04/25 | 8,600 | 9,290 | 8,290 | 9,290 | +1,500 | +19.3% | 13,118,500 |
| 2013/04/24 | 7,090 | 7,790 | 6,920 | 7,790 | +1,000 | +14.7% | 14,607,100 |
| 2013/04/23 | 5,730 | 6,790 | 5,660 | 6,790 | +1,000 | +17.3% | 14,483,100 |
| 2013/04/22 | 5,830 | 5,880 | 5,620 | 5,790 | +220 | +3.9% | 3,174,500 |
| 2013/04/19 | 5,810 | 5,950 | 5,440 | 5,570 | -130 | -2.3% | 6,465,600 |
| 2013/04/18 | 5,410 | 6,190 | 5,320 | 5,700 | +490 | +9.4% | 16,378,000 |
| 2013/04/17 | 4,800 | 5,210 | 4,735 | 5,210 | +700 | +15.5% | 10,458,400 |
| 2013/04/16 | 4,050 | 4,610 | 4,010 | 4,510 | +390 | +9.5% | 10,316,600 |
| 2013/04/15 | 3,935 | 4,120 | 3,865 | 4,120 | +240 | +6.2% | 2,696,000 |
| 2013/04/12 | 3,900 | 3,965 | 3,800 | 3,880 | +80 | +2.1% | 1,666,000 |
| 2013/04/11 | 3,890 | 4,005 | 3,760 | 3,800 | +35 | +0.9% | 3,266,900 |
| 2013/04/10 | 3,495 | 3,850 | 3,490 | 3,765 | +250 | +7.1% | 2,878,500 |
| 2013/04/09 | 3,570 | 3,650 | 3,515 | 3,515 | -90 | -2.5% | 1,635,100 |
| 2013/04/08 | 3,645 | 3,785 | 3,540 | 3,605 | -75 | -2% | 1,901,000 |
| 2013/04/05 | 3,805 | 3,835 | 3,675 | 3,680 | -160 | -4.2% | 1,726,100 |
| 2013/04/04 | 3,670 | 3,920 | 3,650 | 3,840 | +120 | +3.2% | 2,476,000 |
| 2013/04/03 | 3,915 | 3,920 | 3,710 | 3,720 | -175 | -4.5% | 1,821,400 |
| 2013/04/02 | 3,520 | 3,925 | 3,465 | 3,895 | +245 | +6.7% | 2,792,000 |
| 2013/04/01 | 3,905 | 3,935 | 3,515 | 3,650 | -315 | -7.9% | 2,645,400 |
| 2013/03/29 | 4,050 | 4,065 | 3,860 | 3,965 | -55 | -1.4% | 2,234,400 |
| 2013/03/28 | 3,765 | 4,085 | 3,650 | 4,020 | +120 | +3.1% | 3,811,800 |
| 2013/03/27 | 4,290 | 4,340 | 3,725 | 3,900 | -250 | -6% | 4,469,600 |
| 2013/03/26 | 4,290 | 4,380 | 3,945 | 4,150 | -200 | -4.6% | 5,458,000 |
| 2013/03/25 | 4,720 | 4,720 | 4,255 | 4,350 | -270 | -5.8% | 3,793,000 |
2951～
3000
件表示中 / 4972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 | 276,100円 | +2.2% | -0.6% | 2.17% | 13.72倍 | 1.17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 |
| サイボウズ | 374,000円 | +25.4% | +69.3% | 1.07% | 27.54倍 | 14.87倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
| ソフトバンク２ Ｐ | 765,000円 | - | - | 3.35% | - | - |
|
- |
| 松 竹 | 1,356,000円 | +13.1% | -5.8% | 0.22% | 93.19倍 | 2.00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 |
| さくら | 450,500円 | +28.6% | -16.3% | 0.11% | 75.08倍 | 6.00倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
市場注目の銘柄
チャート関連のコラム
