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 |
|---|---|---|---|---|---|---|---|
| 2009/02/03 | 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 |
| 2008/12/22 | 105.5 | 106.1 | 102 | 103.6 | -5.9 | -5.4% | 267,000 |
| 2008/12/19 | 108 | 116 | 107.6 | 109.5 | +0.5 | +0.5% | 494,000 |
| 2008/12/18 | 103.7 | 109.1 | 102.5 | 109 | +5.3 | +5.1% | 159,000 |
| 2008/12/17 | 108.9 | 111 | 101.1 | 103.7 | -3.2 | -3% | 451,000 |
| 2008/12/16 | 99.5 | 106.9 | 98 | 106.9 | +7.4 | +7.4% | 305,000 |
| 2008/12/15 | 99.1 | 103 | 99 | 99.5 | +1.8 | +1.8% | 131,000 |
| 2008/12/12 | 100.1 | 104.5 | 97.5 | 97.7 | -6.3 | -6.1% | 259,000 |
| 2008/12/11 | 98.8 | 105.3 | 98.8 | 104 | +5.6 | +5.7% | 285,000 |
| 2008/12/10 | 97.2 | 100 | 95 | 98.4 | +0.3 | +0.3% | 154,000 |
| 2008/12/09 | 98.5 | 100.9 | 97.6 | 98.1 | -1.4 | -1.4% | 105,000 |
| 2008/12/08 | 92.5 | 99.5 | 90.1 | 99.5 | +9.4 | +10.4% | 153,000 |
| 2008/12/05 | 90.1 | 91.1 | 89.8 | 90.1 | -1.9 | -2.1% | 146,000 |
| 2008/12/04 | 97.5 | 97.5 | 91.5 | 92 | -4.5 | -4.7% | 168,000 |
| 2008/12/03 | 99.1 | 101 | 95.9 | 96.5 | -2.5 | -2.5% | 163,000 |
| 2008/12/02 | 100 | 100 | 97.1 | 99 | -3.5 | -3.4% | 117,000 |
| 2008/12/01 | 106.9 | 106.9 | 101.1 | 102.5 | -2.5 | -2.4% | 90,000 |
| 2008/11/28 | 100.1 | 105 | 100.1 | 105 | +5 | +5% | 111,000 |
| 2008/11/27 | 102 | 103 | 99 | 100 | ±0 | ±0% | 98,000 |
| 2008/11/26 | 101.6 | 102.2 | 99.1 | 100 | -1.6 | -1.6% | 94,000 |
| 2008/11/25 | 108 | 109.8 | 101.6 | 101.6 | -2.3 | -2.2% | 171,000 |
| 2008/11/21 | 90.1 | 103.9 | 89.5 | 103.9 | +9.8 | +10.4% | 163,000 |
| 2008/11/20 | 97 | 99 | 94.1 | 94.1 | -7.2 | -7.1% | 173,000 |
| 2008/11/19 | 102 | 104.7 | 100 | 101.3 | +1.5 | +1.5% | 200,000 |
| 2008/11/18 | 108.6 | 110.9 | 99.8 | 99.8 | -12.8 | -11.4% | 312,000 |
4051～
4100
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
