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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 1,990 | 2,078 | 1,970 | 2,063 | +92 | +4.7% | 1,667,400 |
2020/08/11 | 1,961 | 2,010 | 1,923 | 1,971 | -140 | -6.6% | 2,063,500 |
2020/08/07 | 2,101 | 2,124 | 2,051 | 2,111 | +40 | +1.9% | 1,844,700 |
2020/08/06 | 2,082 | 2,084 | 2,031 | 2,071 | +30 | +1.5% | 1,027,700 |
2020/08/05 | 1,999 | 2,049 | 1,988 | 2,041 | +26 | +1.3% | 1,034,000 |
2020/08/04 | 1,938 | 2,035 | 1,938 | 2,015 | +84 | +4.4% | 1,299,000 |
2020/08/03 | 1,943 | 1,950 | 1,892 | 1,931 | +2 | +0.1% | 810,500 |
2020/07/31 | 1,958 | 1,971 | 1,905 | 1,929 | -29 | -1.5% | 1,250,400 |
2020/07/30 | 1,945 | 1,972 | 1,941 | 1,958 | -9 | -0.5% | 574,700 |
2020/07/29 | 1,940 | 1,992 | 1,937 | 1,967 | +21 | +1.1% | 1,158,500 |
2020/07/28 | 1,954 | 1,989 | 1,943 | 1,946 | -7 | -0.4% | 705,400 |
2020/07/27 | 1,924 | 1,958 | 1,921 | 1,953 | -11 | -0.6% | 862,900 |
2020/07/22 | 1,951 | 1,969 | 1,942 | 1,964 | -19 | -1% | 761,300 |
2020/07/21 | 1,980 | 2,003 | 1,950 | 1,983 | +43 | +2.2% | 1,265,500 |
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 |
1051~
1100
件表示中 / 4827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 | 303,000円 | -8.2% | -14.7% | 0.99% | 12.17倍 | 1.34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 |
Sansan | 201,600円 | +28.5% | +63.4% | 0.00% | 163.90倍 | 18.15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 |
スカパーJSA | 85,200円 | +1.2% | -3.4% | 2.58% | 13.41倍 | 0.87倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー!」等のメディア事業が2本柱 |
マネフォワード | 433,000円 | +30.0% | - | 0.00% | - | 8.84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 |
テレ朝HD | 211,000円 | +1.3% | +10.4% | 2.37% | 10.72倍 | 0.50倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
市場注目の銘柄
チャート関連のコラム