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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,930 | 1,967 | 1,901 | 1,940 | +22 | +1.1% | 1,319,300 |
2020/07/17 | 1,998 | 2,015 | 1,913 | 1,918 | -122 | -6% | 2,212,000 |
2020/07/16 | 2,011 | 2,070 | 1,994 | 2,040 | +32 | +1.6% | 2,095,300 |
2020/07/15 | 2,038 | 2,054 | 1,973 | 2,008 | -16 | -0.8% | 1,809,000 |
2020/07/14 | 2,100 | 2,109 | 1,986 | 2,024 | -13 | -0.6% | 3,014,400 |
2020/07/13 | 1,995 | 2,066 | 1,989 | 2,037 | +50 | +2.5% | 2,448,300 |
2020/07/10 | 2,120 | 2,123 | 1,981 | 1,987 | -148 | -6.9% | 3,430,800 |
2020/07/09 | 2,147 | 2,163 | 2,100 | 2,135 | +16 | +0.8% | 2,601,700 |
2020/07/08 | 2,188 | 2,188 | 2,109 | 2,119 | -69 | -3.2% | 3,652,800 |
2020/07/07 | 2,297 | 2,297 | 2,115 | 2,188 | -113 | -4.9% | 6,441,800 |
2020/07/06 | 2,407 | 2,421 | 2,283 | 2,301 | +21 | +0.9% | 8,313,900 |
2020/07/03 | 2,230 | 2,310 | 2,205 | 2,280 | +134 | +6.2% | 7,706,700 |
2020/07/02 | 1,999 | 2,229 | 1,988 | 2,146 | +227 | +11.8% | 7,429,100 |
2020/07/01 | 1,969 | 1,994 | 1,917 | 1,919 | -3 | -0.2% | 2,294,300 |
2020/06/30 | 1,921 | 1,936 | 1,888 | 1,922 | +38 | +2% | 1,194,500 |
2020/06/29 | 2,000 | 2,004 | 1,824 | 1,884 | -97 | -4.9% | 2,397,400 |
2020/06/26 | 2,030 | 2,050 | 1,967 | 1,981 | +10 | +0.5% | 1,593,000 |
2020/06/25 | 2,044 | 2,082 | 1,968 | 1,971 | -112 | -5.4% | 2,433,200 |
2020/06/24 | 1,859 | 2,112 | 1,850 | 2,083 | +179 | +9.4% | 4,644,400 |
2020/06/23 | 1,928 | 1,951 | 1,850 | 1,904 | -31 | -1.6% | 1,326,900 |
2020/06/22 | 1,860 | 1,954 | 1,848 | 1,935 | +74 | +4% | 994,800 |
2020/06/19 | 1,849 | 1,878 | 1,839 | 1,861 | +7 | +0.4% | 1,008,200 |
2020/06/18 | 1,816 | 1,860 | 1,807 | 1,854 | +42 | +2.3% | 836,700 |
2020/06/17 | 1,809 | 1,823 | 1,799 | 1,812 | +9 | +0.5% | 533,500 |
2020/06/16 | 1,777 | 1,821 | 1,775 | 1,803 | +80 | +4.6% | 690,800 |
2020/06/15 | 1,785 | 1,796 | 1,723 | 1,723 | -49 | -2.8% | 731,800 |
2020/06/12 | 1,795 | 1,799 | 1,749 | 1,772 | -77 | -4.2% | 1,104,700 |
2020/06/11 | 1,880 | 1,896 | 1,844 | 1,849 | -20 | -1.1% | 784,100 |
2020/06/10 | 1,851 | 1,879 | 1,846 | 1,869 | +23 | +1.2% | 432,700 |
2020/06/09 | 1,864 | 1,875 | 1,833 | 1,846 | -10 | -0.5% | 440,300 |
2020/06/08 | 1,846 | 1,863 | 1,837 | 1,856 | +18 | +1% | 394,000 |
2020/06/05 | 1,800 | 1,855 | 1,800 | 1,838 | +28 | +1.5% | 525,500 |
2020/06/04 | 1,834 | 1,859 | 1,794 | 1,810 | -16 | -0.9% | 651,800 |
2020/06/03 | 1,831 | 1,842 | 1,806 | 1,826 | -1 | -0.1% | 584,600 |
2020/06/02 | 1,792 | 1,845 | 1,786 | 1,827 | +66 | +3.7% | 764,200 |
2020/06/01 | 1,775 | 1,787 | 1,746 | 1,761 | +8 | +0.5% | 403,900 |
2020/05/29 | 1,761 | 1,780 | 1,752 | 1,753 | -21 | -1.2% | 420,700 |
2020/05/28 | 1,801 | 1,810 | 1,745 | 1,774 | -53 | -2.9% | 836,200 |
2020/05/27 | 1,748 | 1,827 | 1,748 | 1,827 | +88 | +5.1% | 616,100 |
2020/05/26 | 1,776 | 1,777 | 1,727 | 1,739 | -34 | -1.9% | 535,800 |
2020/05/25 | 1,760 | 1,780 | 1,750 | 1,773 | +29 | +1.7% | 471,100 |
2020/05/22 | 1,698 | 1,747 | 1,698 | 1,744 | +46 | +2.7% | 471,500 |
2020/05/21 | 1,702 | 1,707 | 1,680 | 1,698 | +8 | +0.5% | 383,500 |
2020/05/20 | 1,666 | 1,701 | 1,657 | 1,690 | +23 | +1.4% | 503,100 |
2020/05/19 | 1,700 | 1,700 | 1,655 | 1,667 | -11 | -0.7% | 490,900 |
2020/05/18 | 1,716 | 1,720 | 1,677 | 1,678 | -24 | -1.4% | 399,900 |
2020/05/15 | 1,672 | 1,705 | 1,653 | 1,702 | +63 | +3.8% | 528,000 |
2020/05/14 | 1,693 | 1,693 | 1,637 | 1,639 | -67 | -3.9% | 610,900 |
2020/05/13 | 1,708 | 1,708 | 1,673 | 1,706 | -2 | -0.1% | 470,400 |
2020/05/12 | 1,719 | 1,749 | 1,708 | 1,708 | +9 | +0.5% | 485,400 |
1051~
1100
件表示中 / 4813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 | 335,400円 | -8.2% | -14.7% | 0.89% | 13.47倍 | 1.49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 |
GMO | 259,000円 | +4.4% | +4.5% | 1.93% | 16.96倍 | 3.04倍 |
|
上場子会社9社を持つ総合ネットグループ。インフラ、金融が中核。暗号資産、広告メディアも |
Sansan | 222,900円 | +28.5% | +63.4% | 0.00% | 181.22倍 | 20.05倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書データ事業「BillOne」も展開 |
JMDC | 422,700円 | +32.8% | +31.8% | 0.33% | 44.56倍 | 3.91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 |
マネフォワード | 497,000円 | +30.0% | - | 0.00% | - | 10.15倍 |
|
中小企業向け業務ソフトのSaaS、決済等のフィンテックに注力。個人向け資産管理アプリも |
市場注目の銘柄
チャート関連のコラム