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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 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 |
| 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 |
3001～
3050
件表示中 / 5009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 | 1.31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 |
| 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 |
| システナ | 48,900円 | +7.2% | +13.9% | 2.45% | 18.59倍 | 5.38倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
| 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
