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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 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 |
| 2017/10/02 | 1,897.5 | 1,940 | 1,840 | 1,917.5 | -72.5 | -3.6% | 470,600 |
| 2017/09/29 | 2,000 | 2,065 | 1,915 | 1,990 | +275 | +16% | 1,687,800 |
| 2017/09/28 | 1,672.5 | 1,717.5 | 1,650 | 1,715 | +62.5 | +3.8% | 246,600 |
| 2017/09/27 | 1,605 | 1,660 | 1,587.5 | 1,652.5 | +30 | +1.8% | 190,000 |
| 2017/09/26 | 1,597.5 | 1,655 | 1,565 | 1,622.5 | +22.5 | +1.4% | 162,600 |
| 2017/09/25 | 1,647.5 | 1,647.5 | 1,580 | 1,600 | -50 | -3% | 127,800 |
| 2017/09/22 | 1,655 | 1,672.5 | 1,552.5 | 1,650 | ±0 | ±0% | 303,200 |
| 2017/09/21 | 1,577.5 | 1,687.5 | 1,535 | 1,650 | +85 | +5.4% | 389,400 |
| 2017/09/20 | 1,462 | 1,575 | 1,452.5 | 1,565 | +128 | +8.9% | 179,800 |
| 2017/09/19 | 1,493.5 | 1,493.5 | 1,434.5 | 1,437 | -7.5 | -0.5% | 57,200 |
| 2017/09/15 | 1,391.5 | 1,444.5 | 1,391.5 | 1,444.5 | +28 | +2% | 61,600 |
| 2017/09/14 | 1,448.5 | 1,460 | 1,410.5 | 1,416.5 | -53.5 | -3.6% | 72,200 |
| 2017/09/13 | 1,500 | 1,505 | 1,455 | 1,470 | -16 | -1.1% | 54,600 |
| 2017/09/12 | 1,450 | 1,494 | 1,432.5 | 1,486 | +47.5 | +3.3% | 89,600 |
| 2017/09/11 | 1,439.5 | 1,469 | 1,415.5 | 1,438.5 | +41 | +2.9% | 47,200 |
| 2017/09/08 | 1,393 | 1,412.5 | 1,393 | 1,397.5 | +2 | +0.1% | 28,600 |
| 2017/09/07 | 1,440 | 1,457 | 1,392.5 | 1,395.5 | -14.5 | -1% | 54,800 |
| 2017/09/06 | 1,388 | 1,425 | 1,372 | 1,410 | -28 | -1.9% | 94,600 |
| 2017/09/05 | 1,547.5 | 1,567.5 | 1,425 | 1,438 | -122 | -7.8% | 143,400 |
| 2017/09/04 | 1,592.5 | 1,607.5 | 1,495 | 1,560 | -20 | -1.3% | 129,000 |
| 2017/09/01 | 1,602.5 | 1,627.5 | 1,540 | 1,580 | -37.5 | -2.3% | 107,600 |
1851～
1900
件表示中 / 1943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 | 21,200円 | +0.1% | - | 0.00% | - | 1.36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 |
| タウンニュース | 71,100円 | +5.7% | -5.2% | 2.67% | 9.30倍 | 0.81倍 |
|
神奈川県と東京・多摩地域で無料情報紙を発行。広告枠販売が主柱。デジタル、非紙面事業拡充 |
| ＬＰＦ | 86,900円 | +11.9% | +30.5% | 0.00% | 12.24倍 | 1.92倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
| エアクロ | 47,000円 | +17.1% | - | 0.00% | 60.80倍 | 6.27倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
| 東京通信 | 38,500円 | +2.4% | - | 0.00% | - | 7.26倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
市場注目の銘柄
チャート関連のコラム
