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 |
|---|---|---|---|---|---|---|---|
| 2013/04/10 | 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 |
| 2013/03/22 | 4,760 | 4,830 | 4,450 | 4,620 | -70 | -1.5% | 4,284,000 |
| 2013/03/21 | 4,110 | 4,690 | 4,085 | 4,690 | +640 | +15.8% | 7,378,000 |
| 2013/03/19 | 4,025 | 4,075 | 3,955 | 4,050 | +75 | +1.9% | 1,664,000 |
| 2013/03/18 | 4,070 | 4,135 | 3,900 | 3,975 | -25 | -0.6% | 2,089,000 |
| 2013/03/15 | 4,070 | 4,200 | 3,905 | 4,000 | +15 | +0.4% | 3,428,000 |
| 2013/03/14 | 3,800 | 3,985 | 3,755 | 3,985 | +295 | +8% | 2,729,000 |
| 2013/03/13 | 3,600 | 3,960 | 3,560 | 3,690 | -135 | -3.5% | 4,117,000 |
| 2013/03/12 | 4,005 | 4,100 | 3,800 | 3,825 | -265 | -6.5% | 3,325,000 |
| 2013/03/11 | 4,180 | 4,370 | 3,665 | 4,090 | +180 | +4.6% | 5,627,000 |
| 2013/03/08 | 4,280 | 4,840 | 3,505 | 3,910 | -235 | -5.7% | 8,111,000 |
| 2013/03/07 | 3,840 | 4,190 | 3,805 | 4,145 | +300 | +7.8% | 4,921,000 |
| 2013/03/06 | 3,885 | 3,950 | 3,700 | 3,845 | +85 | +2.3% | 4,420,000 |
| 2013/03/05 | 3,315 | 3,885 | 3,270 | 3,760 | +515 | +15.9% | 7,421,000 |
| 2013/03/04 | 3,190 | 3,365 | 3,120 | 3,245 | -45 | -1.4% | 5,893,000 |
| 2013/03/01 | 2,867 | 3,290 | 2,811 | 3,290 | +503 | +18% | 9,655,000 |
| 2013/02/28 | 2,697 | 2,800 | 2,651 | 2,787 | +137 | +5.2% | 3,971,000 |
| 2013/02/27 | 2,652 | 2,707 | 2,612 | 2,650 | +23 | +0.9% | 1,899,000 |
| 2013/02/26 | 2,612 | 2,751 | 2,581 | 2,627 | -48 | -1.8% | 3,165,000 |
| 2013/02/25 | 2,760 | 2,817 | 2,650 | 2,675 | -50 | -1.8% | 3,610,000 |
| 2013/02/22 | 2,538 | 2,796 | 2,483 | 2,725 | +137 | +5.3% | 8,788,000 |
| 2013/02/21 | 2,988 | 3,075 | 2,588 | 2,588 | -361 | -12.2% | 9,772,000 |
| 2013/02/20 | 2,700 | 3,070 | 2,688 | 2,949 | +349 | +13.4% | 11,014,000 |
| 2013/02/19 | 2,324 | 2,825 | 2,280 | 2,600 | +226 | +9.5% | 12,587,000 |
| 2013/02/18 | 2,310 | 2,374 | 2,220 | 2,374 | +400 | +20.3% | 7,680,000 |
| 2013/02/15 | 1,974 | 1,974 | 1,974 | 1,974 | +400 | +25.4% | 716,000 |
| 2013/02/14 | 1,485 | 1,578 | 1,474 | 1,574 | +53 | +3.5% | 3,939,000 |
| 2013/02/13 | 1,550 | 1,578 | 1,461 | 1,521 | -19 | -1.2% | 4,250,000 |
| 2013/02/12 | 1,439 | 1,547 | 1,430 | 1,540 | +119 | +8.4% | 5,937,000 |
| 2013/02/08 | 1,478 | 1,530 | 1,388 | 1,421 | -24 | -1.7% | 3,728,000 |
| 2013/02/07 | 1,466 | 1,478 | 1,353 | 1,445 | -21 | -1.4% | 3,853,000 |
| 2013/02/06 | 1,597 | 1,598 | 1,460 | 1,466 | +9 | +0.6% | 7,661,000 |
| 2013/02/05 | 1,317 | 1,477 | 1,313 | 1,457 | +147 | +11.2% | 6,584,000 |
| 2013/02/04 | 1,451 | 1,471 | 1,254 | 1,310 | -161 | -10.9% | 7,293,000 |
| 2013/02/01 | 1,480 | 1,534 | 1,436 | 1,471 | +1 | +0.1% | 4,731,000 |
| 2013/01/31 | 1,555 | 1,605 | 1,426 | 1,470 | -35 | -2.3% | 5,494,000 |
| 2013/01/30 | 1,462 | 1,584 | 1,300 | 1,505 | -27 | -1.8% | 11,209,000 |
| 2013/01/29 | 1,841 | 1,900 | 1,450 | 1,532 | -269 | -14.9% | 7,379,000 |
2951～
3000
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 | 296,400円 | +2.2% | -0.6% | 2.02% | 14.73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 | 405,500円 | +6.4% | +1.0% | 2.47% | 18.24倍 | 2.04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 | 352,000円 | +15.0% | +16.8% | 1.85% | 23.09倍 | 4.09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 | 773,500円 | - | - | 1.63% | - | - |
|
- |
| ＤＴＳ | 473,500円 | +7.2% | +2.5% | 2.96% | 17.51倍 | 3.28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
