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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 3,520 | 3,560 | 3,470 | 3,530 | +10 | +0.3% | 481,500 |
| 2018/04/12 | 3,490 | 3,570 | 3,470 | 3,520 | +20 | +0.6% | 365,410 |
| 2018/04/11 | 3,590 | 3,600 | 3,470 | 3,500 | -160 | -4.4% | 932,610 |
| 2018/04/10 | 3,780 | 3,780 | 3,650 | 3,660 | -100 | -2.7% | 680,660 |
| 2018/04/09 | 3,700 | 3,780 | 3,690 | 3,760 | +50 | +1.3% | 580,670 |
| 2018/04/06 | 3,630 | 3,740 | 3,560 | 3,710 | +60 | +1.6% | 850,340 |
| 2018/04/05 | 3,670 | 3,740 | 3,640 | 3,650 | +20 | +0.6% | 658,460 |
| 2018/04/04 | 3,600 | 3,650 | 3,590 | 3,630 | +40 | +1.1% | 531,640 |
| 2018/04/03 | 3,550 | 3,620 | 3,540 | 3,590 | -30 | -0.8% | 342,530 |
| 2018/04/02 | 3,610 | 3,670 | 3,610 | 3,620 | ±0 | ±0% | 279,670 |
| 2018/03/30 | 3,550 | 3,640 | 3,510 | 3,620 | +140 | +4% | 715,820 |
| 2018/03/29 | 3,580 | 3,590 | 3,450 | 3,480 | -120 | -3.3% | 779,440 |
| 2018/03/28 | 3,580 | 3,640 | 3,570 | 3,600 | -40 | -1.1% | 576,190 |
| 2018/03/27 | 3,590 | 3,650 | 3,550 | 3,640 | +80 | +2.2% | 538,800 |
| 2018/03/26 | 3,460 | 3,570 | 3,430 | 3,560 | +100 | +2.9% | 888,110 |
| 2018/03/23 | 3,510 | 3,560 | 3,450 | 3,460 | -160 | -4.4% | 1,023,160 |
| 2018/03/22 | 3,550 | 3,620 | 3,470 | 3,620 | +10 | +0.3% | 1,002,530 |
| 2018/03/20 | 3,630 | 3,640 | 3,570 | 3,610 | -80 | -2.2% | 617,440 |
| 2018/03/19 | 3,680 | 3,730 | 3,630 | 3,690 | ±0 | ±0% | 878,600 |
| 2018/03/16 | 3,760 | 3,760 | 3,670 | 3,690 | -40 | -1.1% | 594,500 |
| 2018/03/15 | 3,690 | 3,770 | 3,660 | 3,730 | +60 | +1.6% | 978,610 |
| 2018/03/14 | 3,590 | 3,670 | 3,560 | 3,670 | +80 | +2.2% | 743,930 |
| 2018/03/13 | 3,500 | 3,600 | 3,490 | 3,590 | +60 | +1.7% | 726,990 |
| 2018/03/12 | 3,640 | 3,640 | 3,510 | 3,530 | -80 | -2.2% | 955,450 |
| 2018/03/09 | 3,660 | 3,680 | 3,600 | 3,610 | -80 | -2.2% | 1,254,920 |
| 2018/03/08 | 3,570 | 3,750 | 3,560 | 3,690 | +140 | +3.9% | 1,108,380 |
| 2018/03/07 | 3,630 | 3,640 | 3,530 | 3,550 | -130 | -3.5% | 1,131,850 |
| 2018/03/06 | 3,710 | 3,720 | 3,620 | 3,680 | +50 | +1.4% | 588,830 |
| 2018/03/05 | 3,700 | 3,790 | 3,590 | 3,630 | -70 | -1.9% | 968,380 |
| 2018/03/02 | 3,620 | 3,710 | 3,610 | 3,700 | ±0 | ±0% | 812,160 |
| 2018/03/01 | 3,710 | 3,770 | 3,690 | 3,700 | -60 | -1.6% | 964,290 |
| 2018/02/28 | 3,720 | 3,850 | 3,670 | 3,760 | +20 | +0.5% | 1,787,340 |
| 2018/02/27 | 3,900 | 3,900 | 3,730 | 3,740 | -160 | -4.1% | 2,407,880 |
| 2018/02/26 | 3,880 | 4,070 | 3,840 | 3,900 | +100 | +2.6% | 4,616,530 |
| 2018/02/23 | 3,740 | 3,820 | 3,710 | 3,800 | +50 | +1.3% | 1,531,380 |
| 2018/02/22 | 3,700 | 3,780 | 3,660 | 3,750 | +80 | +2.2% | 1,837,070 |
| 2018/02/21 | 3,620 | 3,710 | 3,600 | 3,670 | +20 | +0.5% | 1,623,910 |
| 2018/02/20 | 3,500 | 3,700 | 3,500 | 3,650 | +180 | +5.2% | 2,579,840 |
| 2018/02/19 | 3,300 | 3,480 | 3,300 | 3,470 | +220 | +6.8% | 1,939,960 |
| 2018/02/16 | 3,230 | 3,260 | 3,190 | 3,250 | +40 | +1.2% | 549,440 |
| 2018/02/15 | 3,200 | 3,230 | 3,180 | 3,210 | -10 | -0.3% | 693,340 |
| 2018/02/14 | 3,100 | 3,250 | 3,090 | 3,220 | +120 | +3.9% | 1,249,520 |
| 2018/02/13 | 3,110 | 3,130 | 3,090 | 3,100 | ±0 | ±0% | 864,900 |
| 2018/02/09 | 2,980 | 3,100 | 2,980 | 3,100 | +10 | +0.3% | 796,980 |
| 2018/02/08 | 3,030 | 3,120 | 3,030 | 3,090 | +60 | +2% | 734,950 |
| 2018/02/07 | 3,030 | 3,080 | 3,010 | 3,030 | +100 | +3.4% | 799,130 |
| 2018/02/06 | 2,910 | 2,950 | 2,880 | 2,930 | -60 | -2% | 1,324,970 |
| 2018/02/05 | 3,000 | 3,070 | 2,980 | 2,990 | -230 | -7.1% | 1,339,230 |
| 2018/02/02 | 3,180 | 3,220 | 3,140 | 3,220 | +30 | +0.9% | 397,030 |
| 2018/02/01 | 3,130 | 3,200 | 3,110 | 3,190 | +50 | +1.6% | 416,680 |
1601～
1650
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
