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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 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 |
| 2018/01/31 | 3,110 | 3,180 | 3,110 | 3,140 | +10 | +0.3% | 492,320 |
| 2018/01/30 | 3,180 | 3,190 | 3,110 | 3,130 | -70 | -2.2% | 540,980 |
| 2018/01/29 | 3,200 | 3,200 | 3,170 | 3,200 | +20 | +0.6% | 200,500 |
| 2018/01/26 | 3,160 | 3,190 | 3,160 | 3,180 | +30 | +1% | 239,230 |
| 2018/01/25 | 3,250 | 3,250 | 3,150 | 3,150 | -120 | -3.7% | 753,000 |
| 2018/01/24 | 3,270 | 3,320 | 3,270 | 3,270 | -30 | -0.9% | 448,690 |
| 2018/01/23 | 3,330 | 3,330 | 3,270 | 3,300 | +20 | +0.6% | 579,500 |
| 2018/01/22 | 3,240 | 3,300 | 3,200 | 3,280 | +50 | +1.5% | 724,020 |
| 2018/01/19 | 3,280 | 3,290 | 3,210 | 3,230 | -10 | -0.3% | 664,650 |
| 2018/01/18 | 3,270 | 3,270 | 3,230 | 3,240 | +10 | +0.3% | 551,230 |
| 2018/01/17 | 3,210 | 3,290 | 3,210 | 3,230 | -10 | -0.3% | 475,130 |
| 2018/01/16 | 3,230 | 3,260 | 3,170 | 3,240 | +20 | +0.6% | 461,200 |
| 2018/01/15 | 3,220 | 3,230 | 3,180 | 3,220 | +30 | +0.9% | 408,090 |
| 2018/01/12 | 3,150 | 3,230 | 3,140 | 3,190 | +70 | +2.2% | 1,026,070 |
| 2018/01/11 | 3,100 | 3,170 | 3,090 | 3,120 | +40 | +1.3% | 818,830 |
| 2018/01/10 | 3,100 | 3,100 | 3,070 | 3,080 | -20 | -0.6% | 397,840 |
| 2018/01/09 | 3,110 | 3,140 | 3,050 | 3,100 | -20 | -0.6% | 615,020 |
| 2018/01/05 | 3,130 | 3,150 | 3,110 | 3,120 | ±0 | ±0% | 516,990 |
| 2018/01/04 | 3,130 | 3,140 | 3,090 | 3,120 | +20 | +0.6% | 426,220 |
| 2017/12/29 | 3,140 | 3,150 | 3,100 | 3,100 | -40 | -1.3% | 394,840 |
| 2017/12/28 | 3,120 | 3,160 | 3,120 | 3,140 | -20 | -0.6% | 333,490 |
| 2017/12/27 | 3,130 | 3,190 | 3,120 | 3,160 | +20 | +0.6% | 481,120 |
| 2017/12/26 | 3,120 | 3,150 | 3,120 | 3,140 | +20 | +0.6% | 527,460 |
| 2017/12/25 | 3,150 | 3,180 | 3,120 | 3,120 | -40 | -1.3% | 304,650 |
| 2017/12/22 | 3,180 | 3,190 | 3,140 | 3,160 | -90 | -2.8% | 862,670 |
| 2017/12/21 | 3,220 | 3,280 | 3,190 | 3,250 | +60 | +1.9% | 1,168,490 |
| 2017/12/20 | 3,210 | 3,210 | 3,170 | 3,190 | -10 | -0.3% | 417,600 |
| 2017/12/19 | 3,180 | 3,280 | 3,160 | 3,200 | +40 | +1.3% | 1,614,440 |
| 2017/12/18 | 3,170 | 3,180 | 3,090 | 3,160 | ±0 | ±0% | 611,350 |
| 2017/12/15 | 3,160 | 3,230 | 3,110 | 3,160 | -20 | -0.6% | 1,220,990 |
| 2017/12/14 | 3,140 | 3,270 | 3,110 | 3,180 | +30 | +1% | 2,448,000 |
| 2017/12/13 | 3,340 | 3,420 | 3,110 | 3,150 | +240 | +8.2% | 7,938,670 |
| 2017/12/12 | 2,910 | 2,920 | 2,880 | 2,910 | ±0 | ±0% | 235,250 |
| 2017/12/11 | 2,920 | 2,920 | 2,880 | 2,910 | +30 | +1% | 314,550 |
| 2017/12/08 | 2,830 | 2,900 | 2,830 | 2,880 | +60 | +2.1% | 689,380 |
| 2017/12/07 | 2,810 | 2,830 | 2,790 | 2,820 | +40 | +1.4% | 411,940 |
1651～
1700
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
