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 |
|---|---|---|---|---|---|---|---|
| 2009/03/10 | 112 | 112 | 110 | 110.1 | -3.4 | -3% | 129,000 |
| 2009/03/09 | 115 | 116 | 112.7 | 113.5 | -3.3 | -2.8% | 85,000 |
| 2009/03/06 | 118.8 | 118.8 | 115.3 | 116.8 | -2.5 | -2.1% | 173,000 |
| 2009/03/05 | 119.1 | 121.8 | 118 | 119.3 | +0.2 | +0.2% | 121,000 |
| 2009/03/04 | 118.4 | 120.4 | 117.8 | 119.1 | -1 | -0.8% | 100,000 |
| 2009/03/03 | 117.7 | 122 | 117.3 | 120.1 | -1.5 | -1.2% | 197,000 |
| 2009/03/02 | 120 | 125.7 | 120 | 121.6 | +4.6 | +3.9% | 327,000 |
| 2009/02/27 | 118.6 | 118.6 | 113.7 | 117 | -1.7 | -1.4% | 202,000 |
| 2009/02/26 | 117 | 120 | 116 | 118.7 | +0.4 | +0.3% | 195,000 |
| 2009/02/25 | 121.4 | 124.4 | 117 | 118.3 | +0.9 | +0.8% | 188,000 |
| 2009/02/24 | 110.8 | 121.8 | 109 | 117.4 | +5 | +4.4% | 363,000 |
| 2009/02/23 | 125.1 | 125.1 | 111.8 | 112.4 | -9.4 | -7.7% | 303,000 |
| 2009/02/20 | 121 | 130.5 | 120.3 | 121.8 | +0.5 | +0.4% | 620,000 |
| 2009/02/19 | 130 | 136 | 121.1 | 121.3 | -11.7 | -8.8% | 849,000 |
| 2009/02/18 | 140.8 | 140.8 | 132.2 | 133 | +12.2 | +10.1% | 2,279,000 |
| 2009/02/17 | 120.8 | 120.8 | 120.8 | 120.8 | +20 | +19.8% | 95,000 |
| 2009/02/16 | 100 | 100.9 | 98.5 | 100.8 | +2.2 | +2.2% | 96,000 |
| 2009/02/13 | 99.5 | 99.5 | 98.4 | 98.6 | -0.9 | -0.9% | 66,000 |
| 2009/02/12 | 99 | 99.5 | 98 | 99.5 | +0.3 | +0.3% | 91,000 |
| 2009/02/10 | 99.1 | 100 | 98.7 | 99.2 | +0.2 | +0.2% | 75,000 |
| 2009/02/09 | 102.9 | 104 | 99 | 99 | -4 | -3.9% | 120,000 |
| 2009/02/06 | 100.2 | 103 | 99.9 | 103 | +3.3 | +3.3% | 67,000 |
| 2009/02/05 | 99.1 | 101 | 99 | 99.7 | -0.3 | -0.3% | 86,000 |
| 2009/02/04 | 102 | 103.8 | 99.3 | 100 | -2 | -2% | 185,000 |
| 2009/02/03 | 102.2 | 104.4 | 100 | 102 | -1 | -1% | 220,000 |
| 2009/02/02 | 105.9 | 109.5 | 102.9 | 103 | -3.6 | -3.4% | 172,000 |
| 2009/01/30 | 109.8 | 111.7 | 105.9 | 106.6 | -8.2 | -7.1% | 299,000 |
| 2009/01/29 | 114 | 118.4 | 112.1 | 114.8 | +0.8 | +0.7% | 320,000 |
| 2009/01/28 | 114.1 | 117.4 | 108.7 | 114 | -2.8 | -2.4% | 389,000 |
| 2009/01/27 | 107.4 | 116.8 | 105 | 116.8 | +12.3 | +11.8% | 505,000 |
| 2009/01/26 | 98.6 | 107.7 | 98.6 | 104.5 | +6 | +6.1% | 237,000 |
| 2009/01/23 | 99.4 | 103 | 98.5 | 98.5 | -2.9 | -2.9% | 245,000 |
| 2009/01/22 | 99.2 | 101.4 | 98.4 | 101.4 | +1.9 | +1.9% | 152,000 |
| 2009/01/21 | 99.5 | 100.5 | 99 | 99.5 | -0.6 | -0.6% | 86,000 |
| 2009/01/20 | 102.3 | 102.3 | 100.1 | 100.1 | -1.5 | -1.5% | 97,000 |
| 2009/01/19 | 102.5 | 103.5 | 101 | 101.6 | +0.1 | +0.1% | 65,000 |
| 2009/01/16 | 101.5 | 103.5 | 101.1 | 101.5 | ±0 | ±0% | 119,000 |
| 2009/01/15 | 102.5 | 102.9 | 99.2 | 101.5 | -2.5 | -2.4% | 206,000 |
| 2009/01/14 | 103 | 104 | 102.3 | 104 | +1.1 | +1.1% | 57,000 |
| 2009/01/13 | 103.3 | 106.4 | 102 | 102.9 | -6 | -5.5% | 103,000 |
| 2009/01/09 | 106.1 | 109.1 | 104.7 | 108.9 | +6.8 | +6.7% | 127,000 |
| 2009/01/08 | 103.1 | 104.9 | 102.1 | 102.1 | -5 | -4.7% | 139,000 |
| 2009/01/07 | 113.2 | 115.7 | 106.2 | 107.1 | -2.1 | -1.9% | 438,000 |
| 2009/01/06 | 99 | 109.2 | 98.9 | 109.2 | +10 | +10.1% | 452,000 |
| 2009/01/05 | 99.5 | 103 | 98.7 | 99.2 | +0.7 | +0.7% | 78,000 |
| 2008/12/30 | 99.8 | 99.9 | 97.5 | 98.5 | -1.3 | -1.3% | 49,000 |
| 2008/12/29 | 98.7 | 101.4 | 98.7 | 99.8 | -0.9 | -0.9% | 81,000 |
| 2008/12/26 | 100 | 101 | 96.5 | 100.7 | +1.7 | +1.7% | 146,000 |
| 2008/12/25 | 97 | 99.8 | 96.5 | 99 | +1.8 | +1.9% | 117,000 |
| 2008/12/24 | 100.6 | 102 | 96.9 | 97.2 | -6.4 | -6.2% | 358,000 |
3951～
4000
件表示中 / 4933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 |
| ＪＭＤＣ | 323,400円 | +32.8% | +31.8% | 0.43% | 34.10倍 | 2.93倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| ＴＫＣ | 400,000円 | +6.4% | +1.0% | 2.50% | 17.99倍 | 2.01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 |
| 沖縄セルラー | 423,500円 | +6.4% | +2.4% | 2.83% | 16.25倍 | 2.09倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
| シンプレクスＨ | 346,000円 | +15.0% | +16.8% | 1.88% | 22.69倍 | 4.02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 |
市場注目の銘柄
チャート関連のコラム
