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 |
|---|---|---|---|---|---|---|---|
| 2006/05/02 | 1,660 | 1,760 | 1,660 | 1,740 | +60 | +3.6% | 483,000 |
| 2006/05/01 | 1,670 | 1,690 | 1,660 | 1,680 | -20 | -1.2% | 155,000 |
| 2006/04/28 | 1,730 | 1,750 | 1,670 | 1,700 | -70 | -4% | 282,000 |
| 2006/04/27 | 1,800 | 1,830 | 1,760 | 1,770 | -10 | -0.6% | 385,000 |
| 2006/04/26 | 1,800 | 1,830 | 1,750 | 1,780 | +80 | +4.7% | 766,000 |
| 2006/04/25 | 1,650 | 1,710 | 1,620 | 1,700 | +100 | +6.3% | 446,000 |
| 2006/04/24 | 1,560 | 1,700 | 1,500 | 1,600 | -10 | -0.6% | 532,000 |
| 2006/04/21 | 1,720 | 1,740 | 1,610 | 1,610 | -130 | -7.5% | 565,000 |
| 2006/04/20 | 1,790 | 1,790 | 1,740 | 1,740 | -50 | -2.8% | 318,000 |
| 2006/04/19 | 1,880 | 1,900 | 1,780 | 1,790 | -40 | -2.2% | 312,000 |
| 2006/04/18 | 1,740 | 1,840 | 1,730 | 1,830 | +10 | +0.5% | 389,000 |
| 2006/04/17 | 1,920 | 1,920 | 1,810 | 1,820 | -110 | -5.7% | 460,000 |
| 2006/04/14 | 1,950 | 1,960 | 1,920 | 1,930 | -20 | -1% | 271,000 |
| 2006/04/13 | 2,000 | 2,010 | 1,940 | 1,950 | -30 | -1.5% | 397,000 |
| 2006/04/12 | 2,000 | 2,000 | 1,960 | 1,980 | -20 | -1% | 354,000 |
| 2006/04/11 | 2,040 | 2,080 | 1,970 | 2,000 | ±0 | ±0% | 1,271,000 |
| 2006/04/10 | 2,050 | 2,070 | 1,990 | 2,000 | -100 | -4.8% | 921,000 |
| 2006/04/07 | 2,130 | 2,170 | 2,080 | 2,100 | -30 | -1.4% | 2,033,000 |
| 2006/04/06 | 2,000 | 2,130 | 1,990 | 2,130 | +140 | +7% | 3,157,000 |
| 2006/04/05 | 2,060 | 2,090 | 1,930 | 1,990 | -70 | -3.4% | 1,479,000 |
| 2006/04/04 | 1,940 | 2,170 | 1,900 | 2,060 | +90 | +4.6% | 5,170,000 |
| 2006/04/03 | 1,840 | 1,970 | 1,830 | 1,970 | +130 | +7.1% | 1,059,000 |
| 2006/03/31 | 1,850 | 1,860 | 1,820 | 1,840 | ±0 | ±0% | 268,000 |
| 2006/03/30 | 1,880 | 1,890 | 1,840 | 1,840 | -20 | -1.1% | 387,000 |
| 2006/03/29 | 1,810 | 1,860 | 1,790 | 1,860 | +50 | +2.8% | 512,000 |
| 2006/03/28 | 1,810 | 1,810 | 1,780 | 1,810 | +10 | +0.6% | 158,000 |
| 2006/03/27 | 1,830 | 1,870 | 1,790 | 1,800 | ±0 | ±0% | 258,000 |
| 2006/03/24 | 1,800 | 1,800 | 1,770 | 1,800 | ±0 | ±0% | 146,000 |
| 2006/03/23 | 1,810 | 1,860 | 1,800 | 1,800 | ±0 | ±0% | 399,000 |
| 2006/03/22 | 1,800 | 1,810 | 1,780 | 1,800 | +10 | +0.6% | 231,000 |
| 2006/03/20 | 1,830 | 1,830 | 1,770 | 1,790 | -30 | -1.6% | 241,000 |
| 2006/03/17 | 1,760 | 1,820 | 1,720 | 1,820 | +50 | +2.8% | 248,000 |
| 2006/03/16 | 1,810 | 1,830 | 1,730 | 1,770 | -30 | -1.7% | 295,000 |
| 2006/03/15 | 1,890 | 1,890 | 1,800 | 1,800 | -80 | -4.3% | 440,000 |
| 2006/03/14 | 1,890 | 1,930 | 1,830 | 1,880 | +110 | +6.2% | 1,329,000 |
| 2006/03/13 | 1,770 | 1,770 | 1,730 | 1,770 | +40 | +2.3% | 312,000 |
| 2006/03/10 | 1,710 | 1,740 | 1,700 | 1,730 | ±0 | ±0% | 309,000 |
| 2006/03/09 | 1,710 | 1,760 | 1,700 | 1,730 | +30 | +1.8% | 374,000 |
| 2006/03/08 | 1,670 | 1,710 | 1,630 | 1,700 | +20 | +1.2% | 295,000 |
| 2006/03/07 | 1,730 | 1,730 | 1,670 | 1,680 | -90 | -5.1% | 445,000 |
| 2006/03/06 | 1,700 | 1,770 | 1,660 | 1,770 | +140 | +8.6% | 562,000 |
| 2006/03/03 | 1,650 | 1,680 | 1,590 | 1,630 | -30 | -1.8% | 422,000 |
| 2006/03/02 | 1,760 | 1,780 | 1,650 | 1,660 | -50 | -2.9% | 354,000 |
| 2006/03/01 | 1,710 | 1,790 | 1,690 | 1,710 | -110 | -6% | 738,000 |
| 2006/02/28 | 1,870 | 1,880 | 1,760 | 1,820 | -70 | -3.7% | 488,000 |
| 2006/02/27 | 1,950 | 1,980 | 1,880 | 1,890 | -40 | -2.1% | 691,000 |
| 2006/02/24 | 1,860 | 1,960 | 1,810 | 1,930 | +50 | +2.7% | 808,000 |
| 2006/02/23 | 1,870 | 1,920 | 1,840 | 1,880 | +100 | +5.6% | 875,000 |
| 2006/02/22 | 1,620 | 1,790 | 1,600 | 1,780 | +220 | +14.1% | 1,158,000 |
| 2006/02/21 | 1,410 | 1,560 | 1,410 | 1,560 | +200 | +14.7% | 1,313,000 |
4651～
4700
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
