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 |
|---|---|---|---|---|---|---|---|
| 2019/05/23 | 3,400 | 3,470 | 3,330 | 3,420 | +60 | +1.8% | 1,443,130 |
| 2019/05/22 | 3,230 | 3,380 | 3,230 | 3,360 | +80 | +2.4% | 1,137,560 |
| 2019/05/21 | 3,130 | 3,320 | 3,120 | 3,280 | +80 | +2.5% | 2,059,450 |
| 2019/05/20 | 3,530 | 3,530 | 3,180 | 3,200 | -330 | -9.3% | 2,522,680 |
| 2019/05/17 | 3,500 | 3,560 | 3,430 | 3,530 | +90 | +2.6% | 1,484,820 |
| 2019/05/16 | 3,670 | 3,680 | 3,410 | 3,440 | -230 | -6.3% | 2,393,370 |
| 2019/05/15 | 3,520 | 3,740 | 3,500 | 3,670 | +200 | +5.8% | 2,778,160 |
| 2019/05/14 | 3,890 | 3,990 | 3,440 | 3,470 | +60 | +1.8% | 7,514,260 |
| 2019/05/13 | 3,480 | 3,510 | 3,400 | 3,410 | -20 | -0.6% | 1,062,270 |
| 2019/05/10 | 3,400 | 3,510 | 3,370 | 3,430 | ±0 | ±0% | 1,307,180 |
| 2019/05/09 | 3,400 | 3,470 | 3,360 | 3,430 | +20 | +0.6% | 831,460 |
| 2019/05/08 | 3,310 | 3,430 | 3,280 | 3,410 | +40 | +1.2% | 1,018,810 |
| 2019/05/07 | 3,390 | 3,490 | 3,360 | 3,370 | -100 | -2.9% | 982,430 |
| 2019/04/26 | 3,500 | 3,520 | 3,440 | 3,470 | -110 | -3.1% | 865,430 |
| 2019/04/25 | 3,530 | 3,610 | 3,520 | 3,580 | +50 | +1.4% | 507,590 |
| 2019/04/24 | 3,530 | 3,590 | 3,490 | 3,530 | +20 | +0.6% | 674,440 |
| 2019/04/23 | 3,520 | 3,540 | 3,450 | 3,510 | ±0 | ±0% | 933,500 |
| 2019/04/22 | 3,550 | 3,580 | 3,490 | 3,510 | -40 | -1.1% | 784,910 |
| 2019/04/19 | 3,560 | 3,630 | 3,490 | 3,550 | -10 | -0.3% | 979,490 |
| 2019/04/18 | 3,770 | 3,770 | 3,550 | 3,560 | -200 | -5.3% | 1,166,210 |
| 2019/04/17 | 3,750 | 3,770 | 3,710 | 3,760 | +40 | +1.1% | 836,210 |
| 2019/04/16 | 3,680 | 3,740 | 3,660 | 3,720 | ±0 | ±0% | 670,090 |
| 2019/04/15 | 3,700 | 3,740 | 3,660 | 3,720 | +70 | +1.9% | 635,630 |
| 2019/04/12 | 3,630 | 3,690 | 3,590 | 3,650 | +30 | +0.8% | 931,670 |
| 2019/04/11 | 3,740 | 3,740 | 3,570 | 3,620 | -150 | -4% | 1,539,630 |
| 2019/04/10 | 3,650 | 3,790 | 3,630 | 3,770 | +70 | +1.9% | 1,030,090 |
| 2019/04/09 | 3,730 | 3,790 | 3,690 | 3,700 | -60 | -1.6% | 1,108,620 |
| 2019/04/08 | 3,700 | 3,770 | 3,650 | 3,760 | +10 | +0.3% | 1,113,270 |
| 2019/04/05 | 3,600 | 3,820 | 3,580 | 3,750 | +90 | +2.5% | 2,048,700 |
| 2019/04/04 | 3,870 | 3,870 | 3,640 | 3,660 | -170 | -4.4% | 2,836,730 |
| 2019/04/03 | 3,790 | 3,850 | 3,720 | 3,830 | +20 | +0.5% | 2,353,130 |
| 2019/04/02 | 4,140 | 4,150 | 3,800 | 3,810 | -350 | -8.4% | 3,670,150 |
| 2019/04/01 | 4,070 | 4,210 | 4,020 | 4,160 | +130 | +3.2% | 1,714,640 |
| 2019/03/29 | 4,070 | 4,090 | 3,950 | 4,030 | -70 | -1.7% | 2,401,450 |
| 2019/03/28 | 4,230 | 4,270 | 4,050 | 4,100 | -150 | -3.5% | 2,815,800 |
| 2019/03/27 | 4,060 | 4,320 | 4,050 | 4,250 | +220 | +5.5% | 4,151,860 |
| 2019/03/26 | 4,050 | 4,100 | 3,990 | 4,030 | +30 | +0.8% | 1,865,180 |
| 2019/03/25 | 3,850 | 4,010 | 3,820 | 4,000 | ±0 | ±0% | 2,342,500 |
| 2019/03/22 | 4,070 | 4,220 | 3,960 | 4,000 | -50 | -1.2% | 6,257,230 |
| 2019/03/20 | 3,800 | 4,050 | 3,790 | 4,050 | +220 | +5.7% | 3,180,820 |
| 2019/03/19 | 3,910 | 3,980 | 3,690 | 3,830 | -50 | -1.3% | 2,941,400 |
| 2019/03/18 | 3,760 | 3,880 | 3,710 | 3,880 | +80 | +2.1% | 1,465,020 |
| 2019/03/15 | 3,880 | 3,890 | 3,760 | 3,800 | -40 | -1% | 1,951,870 |
| 2019/03/14 | 3,900 | 3,920 | 3,750 | 3,840 | -30 | -0.8% | 3,083,940 |
| 2019/03/13 | 3,740 | 3,910 | 3,680 | 3,870 | +210 | +5.7% | 7,098,690 |
| 2019/03/12 | 3,450 | 3,730 | 3,450 | 3,660 | +300 | +8.9% | 6,083,000 |
| 2019/03/11 | 3,390 | 3,400 | 3,290 | 3,360 | +30 | +0.9% | 947,560 |
| 2019/03/08 | 3,350 | 3,410 | 3,300 | 3,330 | -60 | -1.8% | 1,344,790 |
| 2019/03/07 | 3,390 | 3,400 | 3,340 | 3,390 | -10 | -0.3% | 984,020 |
| 2019/03/06 | 3,330 | 3,440 | 3,320 | 3,400 | +60 | +1.8% | 1,514,930 |
1451～
1500
件表示中 / 4930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 | 304,100円 | +2.2% | -0.6% | 1.97% | 15.12倍 | 1.30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 |
| ジャストシステ | 341,500円 | +2.5% | +3.5% | 0.59% | 18.27倍 | 2.20倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| Ｄガレージ | 447,500円 | +5.7% | +42.9% | 1.18% | 29.30倍 | 2.76倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| ＴＫＣ | 397,000円 | +6.4% | +1.0% | 2.52% | 17.86倍 | 1.99倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| ＪＭＤＣ | 316,200円 | +32.8% | +31.8% | 0.44% | 33.34倍 | 2.87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 |
市場注目の銘柄
チャート関連のコラム
