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 |
|---|---|---|---|---|---|---|---|
| 2009/04/16 | 126 | 126.1 | 120.4 | 121.8 | -4.2 | -3.3% | 192,000 |
| 2009/04/15 | 120 | 126.5 | 120 | 126 | +4.7 | +3.9% | 102,000 |
| 2009/04/14 | 124 | 124 | 120.2 | 121.3 | -3.2 | -2.6% | 148,000 |
| 2009/04/13 | 128.3 | 130 | 124.5 | 124.5 | -3 | -2.4% | 97,000 |
| 2009/04/10 | 131.5 | 131.5 | 124.2 | 127.5 | -2 | -1.5% | 136,000 |
| 2009/04/09 | 121.1 | 129.5 | 121.1 | 129.5 | +8.5 | +7% | 121,000 |
| 2009/04/08 | 121.5 | 123.4 | 120 | 121 | -4.2 | -3.4% | 148,000 |
| 2009/04/07 | 127.3 | 128.6 | 124.5 | 125.2 | -2.4 | -1.9% | 105,000 |
| 2009/04/06 | 127.5 | 130 | 127.5 | 127.6 | -1.9 | -1.5% | 121,000 |
| 2009/04/03 | 134 | 136 | 127 | 129.5 | -1.5 | -1.1% | 291,000 |
| 2009/04/02 | 130 | 131 | 126.9 | 131 | +4.1 | +3.2% | 121,000 |
| 2009/04/01 | 125 | 130.8 | 123.5 | 126.9 | -0.1 | -0.1% | 148,000 |
| 2009/03/31 | 132.1 | 134.4 | 126.1 | 127 | -8.3 | -6.1% | 179,000 |
| 2009/03/30 | 130.8 | 136.6 | 130 | 135.3 | +8.4 | +6.6% | 584,000 |
| 2009/03/27 | 124 | 129.6 | 123.9 | 126.9 | +4 | +3.3% | 314,000 |
| 2009/03/26 | 119.9 | 123 | 118.7 | 122.9 | +3.5 | +2.9% | 200,000 |
| 2009/03/25 | 118.3 | 122 | 116.1 | 119.4 | +1.1 | +0.9% | 131,000 |
| 2009/03/24 | 120.2 | 123.3 | 117.1 | 118.3 | -1.9 | -1.6% | 142,000 |
| 2009/03/23 | 114.6 | 120.5 | 114.6 | 120.2 | +5.7 | +5% | 131,000 |
| 2009/03/19 | 114 | 116 | 111.7 | 114.5 | +0.5 | +0.4% | 56,000 |
| 2009/03/18 | 117.4 | 119.8 | 114 | 114 | -3.2 | -2.7% | 82,000 |
| 2009/03/17 | 105.3 | 117.2 | 105.3 | 117.2 | +7.7 | +7% | 212,000 |
| 2009/03/16 | 111 | 113 | 108.1 | 109.5 | -1.6 | -1.4% | 125,000 |
| 2009/03/13 | 108 | 112 | 107.8 | 111.1 | +5.8 | +5.5% | 63,000 |
| 2009/03/12 | 113.1 | 115 | 105 | 105.3 | -9.7 | -8.4% | 96,000 |
| 2009/03/11 | 112.3 | 116 | 110 | 115 | +4.9 | +4.5% | 128,000 |
| 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 |
4001～
4050
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 | 289,400円 | -4.4% | -20.1% | 2.07% | 17.48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 |
| 松 竹 | 1,479,000円 | +13.1% | -5.8% | 0.20% | 70.08倍 | 2.18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 | 47,600円 | +7.2% | +13.9% | 2.52% | 18.10倍 | 5.24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 | 330,000円 | - | - | 0.00% | - | 10.07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 | 766,600円 | - | - | 3.34% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
