ＧａｍｅＷｉｔｈ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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,710 | 1,742.5 | 1,692.5 | 1,715 | -2.5 | -0.1% | 51,000 |
| 2017/12/13 | 1,700 | 1,802.5 | 1,687.5 | 1,717.5 | -2.5 | -0.1% | 164,600 |
| 2017/12/12 | 1,775 | 1,787.5 | 1,687.5 | 1,720 | -77.5 | -4.3% | 211,200 |
| 2017/12/11 | 1,647.5 | 1,810 | 1,632.5 | 1,797.5 | +220 | +13.9% | 461,600 |
| 2017/12/08 | 1,602.5 | 1,622.5 | 1,550 | 1,577.5 | +27.5 | +1.8% | 164,000 |
| 2017/12/07 | 1,540 | 1,570 | 1,525 | 1,550 | +5 | +0.3% | 81,000 |
| 2017/12/06 | 1,562.5 | 1,590 | 1,532.5 | 1,545 | -20 | -1.3% | 92,400 |
| 2017/12/05 | 1,550 | 1,595 | 1,530 | 1,565 | -2.5 | -0.2% | 67,800 |
| 2017/12/04 | 1,557.5 | 1,582.5 | 1,550 | 1,567.5 | +12.5 | +0.8% | 43,800 |
| 2017/12/01 | 1,592.5 | 1,602.5 | 1,540 | 1,555 | -52.5 | -3.3% | 120,000 |
| 2017/11/30 | 1,592.5 | 1,610 | 1,562.5 | 1,607.5 | -10 | -0.6% | 51,400 |
| 2017/11/29 | 1,602.5 | 1,617.5 | 1,585 | 1,617.5 | +30 | +1.9% | 45,000 |
| 2017/11/28 | 1,650 | 1,650 | 1,575 | 1,587.5 | -50 | -3.1% | 58,400 |
| 2017/11/27 | 1,630 | 1,645 | 1,595 | 1,637.5 | +5 | +0.3% | 76,000 |
| 2017/11/24 | 1,650 | 1,675 | 1,615 | 1,632.5 | -42.5 | -2.5% | 82,800 |
| 2017/11/22 | 1,627.5 | 1,685 | 1,615 | 1,675 | +57.5 | +3.6% | 98,800 |
| 2017/11/21 | 1,645 | 1,647.5 | 1,595 | 1,617.5 | +10 | +0.6% | 41,200 |
| 2017/11/20 | 1,560 | 1,615 | 1,550 | 1,607.5 | +52.5 | +3.4% | 65,400 |
| 2017/11/17 | 1,635 | 1,635 | 1,532.5 | 1,555 | -65 | -4% | 148,200 |
| 2017/11/16 | 1,530 | 1,630 | 1,530 | 1,620 | +90 | +5.9% | 99,200 |
| 2017/11/15 | 1,560 | 1,617.5 | 1,507.5 | 1,530 | -60 | -3.8% | 148,200 |
| 2017/11/14 | 1,645 | 1,657.5 | 1,570 | 1,590 | -67.5 | -4.1% | 131,600 |
| 2017/11/13 | 1,720 | 1,722.5 | 1,625 | 1,657.5 | -77.5 | -4.5% | 196,600 |
| 2017/11/10 | 1,710 | 1,747.5 | 1,710 | 1,735 | -12.5 | -0.7% | 32,600 |
| 2017/11/09 | 1,775 | 1,785 | 1,705 | 1,747.5 | -17.5 | -1% | 96,600 |
| 2017/11/08 | 1,757.5 | 1,790 | 1,757.5 | 1,765 | +10 | +0.6% | 35,400 |
| 2017/11/07 | 1,750 | 1,790 | 1,750 | 1,755 | -10 | -0.6% | 50,000 |
| 2017/11/06 | 1,827.5 | 1,850 | 1,750 | 1,765 | -57.5 | -3.2% | 144,200 |
| 2017/11/02 | 1,875 | 1,875 | 1,800 | 1,822.5 | -52.5 | -2.8% | 123,000 |
| 2017/11/01 | 1,895 | 1,895 | 1,855 | 1,875 | -5 | -0.3% | 51,000 |
| 2017/10/31 | 1,912.5 | 1,922.5 | 1,880 | 1,880 | -32.5 | -1.7% | 99,600 |
| 2017/10/30 | 1,885 | 1,930 | 1,845 | 1,912.5 | +62.5 | +3.4% | 181,200 |
| 2017/10/27 | 1,825 | 1,855 | 1,797.5 | 1,850 | +45 | +2.5% | 96,400 |
| 2017/10/26 | 1,840 | 1,850 | 1,770 | 1,805 | -15 | -0.8% | 111,200 |
| 2017/10/25 | 1,867.5 | 1,912.5 | 1,820 | 1,820 | -20 | -1.1% | 158,200 |
| 2017/10/24 | 1,810 | 1,875 | 1,802.5 | 1,840 | +27.5 | +1.5% | 107,200 |
| 2017/10/23 | 1,822.5 | 1,827.5 | 1,780 | 1,812.5 | +52.5 | +3% | 67,600 |
| 2017/10/20 | 1,780 | 1,827.5 | 1,755 | 1,760 | -20 | -1.1% | 67,600 |
| 2017/10/19 | 1,832.5 | 1,832.5 | 1,752.5 | 1,780 | -25 | -1.4% | 149,000 |
| 2017/10/18 | 1,835 | 1,865 | 1,802.5 | 1,805 | -22.5 | -1.2% | 92,000 |
| 2017/10/17 | 1,890 | 1,900 | 1,817.5 | 1,827.5 | -72.5 | -3.8% | 209,600 |
| 2017/10/16 | 1,940 | 2,020 | 1,885 | 1,900 | -20 | -1% | 284,000 |
| 2017/10/13 | 1,860 | 1,920 | 1,830 | 1,920 | +67.5 | +3.6% | 127,800 |
| 2017/10/12 | 1,820 | 1,870 | 1,817.5 | 1,852.5 | +10 | +0.5% | 58,600 |
| 2017/10/11 | 1,890 | 1,900 | 1,825 | 1,842.5 | -45 | -2.4% | 137,400 |
| 2017/10/10 | 1,910 | 1,940 | 1,857.5 | 1,887.5 | ±0 | ±0% | 134,200 |
| 2017/10/06 | 1,797.5 | 1,912.5 | 1,780 | 1,887.5 | +97.5 | +5.4% | 204,600 |
| 2017/10/05 | 1,897.5 | 1,945 | 1,780 | 1,790 | -120 | -6.3% | 287,400 |
| 2017/10/04 | 1,880 | 2,015 | 1,860 | 1,910 | +60 | +3.2% | 581,400 |
| 2017/10/03 | 1,905 | 1,917.5 | 1,815 | 1,850 | -67.5 | -3.5% | 275,600 |
1801～
1850
件表示中 / 1914件
類似銘柄と比較する
現在ご覧いただいている「ＧａｍｅＷｉｔｈ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧａｍｅＷｉｔｈ | 18,200円 | +0.1% | - | 0.00% | - | 1.16倍 |
|
スマホゲームの情報サイト「ＧａｍｅＷｉｔｈ」展開。プロｅスポーツチームの「ＤＦＭ」運営 |
| 総医研 | 12,800円 | -2.1% | - | 0.00% | - | 0.56倍 |
|
抗疲労食品・飲料の直販と中国ＥＣ主体の化粧品販売が収益柱。健保関連や医薬品臨試受託も |
| ケアサービス | 79,600円 | +5.3% | +17.4% | 2.51% | 6.91倍 | 1.10倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
| エージェント | - | +18.7% | +31.6% | - | - | - |
|
- |
| ＩＩＦ | 59,300円 | +2.9% | +29.2% | 1.69% | 15.50倍 | 2.08倍 |
|
リハビリ型通所介護「レコードブック」を展開。企業向け市場調査、プロモーションも手がける |
市場注目の銘柄
チャート関連のコラム
