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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,705 | 1,723 | 1,688 | 1,699 | -7 | -0.4% | 435,900 |
2020/05/08 | 1,733 | 1,737 | 1,643 | 1,706 | -4 | -0.2% | 1,096,500 |
2020/05/07 | 1,625 | 1,716 | 1,625 | 1,710 | +90 | +5.6% | 795,400 |
2020/05/01 | 1,650 | 1,660 | 1,612 | 1,620 | -55 | -3.3% | 540,600 |
2020/04/30 | 1,680 | 1,683 | 1,650 | 1,675 | +12 | +0.7% | 475,100 |
2020/04/28 | 1,676 | 1,677 | 1,635 | 1,663 | -17 | -1% | 433,100 |
2020/04/27 | 1,670 | 1,693 | 1,653 | 1,680 | +24 | +1.4% | 448,400 |
2020/04/24 | 1,635 | 1,680 | 1,625 | 1,656 | +19 | +1.2% | 763,300 |
2020/04/23 | 1,588 | 1,645 | 1,588 | 1,637 | +55 | +3.5% | 412,200 |
2020/04/22 | 1,619 | 1,628 | 1,574 | 1,582 | -48 | -2.9% | 452,900 |
2020/04/21 | 1,606 | 1,641 | 1,586 | 1,630 | -8 | -0.5% | 498,400 |
2020/04/20 | 1,639 | 1,643 | 1,618 | 1,638 | -4 | -0.2% | 317,200 |
2020/04/17 | 1,658 | 1,675 | 1,634 | 1,642 | +7 | +0.4% | 495,600 |
2020/04/16 | 1,600 | 1,646 | 1,585 | 1,635 | +36 | +2.3% | 651,200 |
2020/04/15 | 1,583 | 1,607 | 1,564 | 1,599 | +5 | +0.3% | 519,500 |
2020/04/14 | 1,569 | 1,597 | 1,556 | 1,594 | +41 | +2.6% | 459,100 |
2020/04/13 | 1,557 | 1,573 | 1,542 | 1,553 | -3 | -0.2% | 378,600 |
2020/04/10 | 1,577 | 1,578 | 1,515 | 1,556 | -12 | -0.8% | 401,900 |
2020/04/09 | 1,534 | 1,568 | 1,525 | 1,568 | +35 | +2.3% | 531,200 |
2020/04/08 | 1,551 | 1,557 | 1,510 | 1,533 | -12 | -0.8% | 530,600 |
2020/04/07 | 1,498 | 1,555 | 1,492 | 1,545 | +47 | +3.1% | 889,800 |
2020/04/06 | 1,471 | 1,508 | 1,455 | 1,498 | +9 | +0.6% | 612,700 |
2020/04/03 | 1,513 | 1,537 | 1,465 | 1,489 | -20 | -1.3% | 463,100 |
2020/04/02 | 1,509 | 1,528 | 1,493 | 1,509 | -23 | -1.5% | 523,200 |
2020/04/01 | 1,529 | 1,581 | 1,509 | 1,532 | +20 | +1.3% | 737,000 |
2020/03/31 | 1,538 | 1,577 | 1,505 | 1,512 | -17 | -1.1% | 707,600 |
2020/03/30 | 1,507 | 1,535 | 1,497 | 1,529 | ±0 | ±0% | 581,100 |
2020/03/27 | 1,530 | 1,560 | 1,485 | 1,529 | +22 | +1.5% | 726,600 |
2020/03/26 | 1,532 | 1,534 | 1,481 | 1,507 | -44 | -2.8% | 575,200 |
2020/03/25 | 1,565 | 1,565 | 1,500 | 1,551 | +45 | +3% | 1,114,600 |
2020/03/24 | 1,498 | 1,522 | 1,448 | 1,506 | +7 | +0.5% | 989,200 |
2020/03/23 | 1,387 | 1,509 | 1,375 | 1,499 | +140 | +10.3% | 1,035,000 |
2020/03/19 | 1,552 | 1,552 | 1,359 | 1,359 | -135 | -9% | 1,286,500 |
2020/03/18 | 1,550 | 1,578 | 1,482 | 1,494 | -59 | -3.8% | 1,407,900 |
2020/03/17 | 1,424 | 1,575 | 1,405 | 1,553 | +100 | +6.9% | 1,725,000 |
2020/03/16 | 1,474 | 1,535 | 1,453 | 1,453 | ±0 | ±0% | 1,229,500 |
2020/03/13 | 1,393 | 1,494 | 1,368 | 1,453 | -66 | -4.3% | 2,055,700 |
2020/03/12 | 1,515 | 1,564 | 1,490 | 1,519 | -30 | -1.9% | 1,542,700 |
2020/03/11 | 1,604 | 1,638 | 1,548 | 1,549 | -69 | -4.3% | 1,845,400 |
2020/03/10 | 1,570 | 1,637 | 1,510 | 1,618 | +8 | +0.5% | 1,823,300 |
2020/03/09 | 1,652 | 1,672 | 1,599 | 1,610 | -108 | -6.3% | 1,299,100 |
2020/03/06 | 1,723 | 1,744 | 1,705 | 1,718 | -45 | -2.6% | 940,300 |
2020/03/05 | 1,802 | 1,818 | 1,763 | 1,763 | -22 | -1.2% | 927,100 |
2020/03/04 | 1,729 | 1,805 | 1,729 | 1,785 | +32 | +1.8% | 950,700 |
2020/03/03 | 1,846 | 1,877 | 1,751 | 1,753 | -18 | -1% | 1,539,100 |
2020/03/02 | 1,693 | 1,804 | 1,692 | 1,771 | +64 | +3.7% | 1,172,700 |
2020/02/28 | 1,725 | 1,752 | 1,691 | 1,707 | -73 | -4.1% | 1,529,600 |
2020/02/27 | 1,797 | 1,825 | 1,773 | 1,780 | -24 | -1.3% | 1,061,000 |
2020/02/26 | 1,801 | 1,833 | 1,787 | 1,804 | -22 | -1.2% | 900,500 |
2020/02/25 | 1,791 | 1,838 | 1,785 | 1,826 | -63 | -3.3% | 1,426,700 |
1101~
1150
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