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 |
|---|---|---|---|---|---|---|---|
| 2018/05/10 | 2,940 | 2,970 | 2,890 | 2,900 | -40 | -1.4% | 488,950 |
| 2018/05/09 | 2,950 | 2,980 | 2,910 | 2,940 | -40 | -1.3% | 484,640 |
| 2018/05/08 | 2,910 | 3,010 | 2,910 | 2,980 | +80 | +2.8% | 896,150 |
| 2018/05/07 | 2,930 | 2,940 | 2,850 | 2,900 | -30 | -1% | 932,020 |
| 2018/05/02 | 3,020 | 3,060 | 2,910 | 2,930 | -80 | -2.7% | 1,198,560 |
| 2018/05/01 | 3,200 | 3,200 | 3,000 | 3,010 | -300 | -9.1% | 1,753,960 |
| 2018/04/27 | 3,450 | 3,470 | 3,270 | 3,310 | -250 | -7% | 1,561,420 |
| 2018/04/26 | 3,630 | 3,630 | 3,520 | 3,560 | -80 | -2.2% | 647,930 |
| 2018/04/25 | 3,690 | 3,710 | 3,630 | 3,640 | -80 | -2.2% | 420,880 |
| 2018/04/24 | 3,730 | 3,750 | 3,700 | 3,720 | ±0 | ±0% | 407,150 |
| 2018/04/23 | 3,680 | 3,730 | 3,660 | 3,720 | +40 | +1.1% | 527,990 |
| 2018/04/20 | 3,640 | 3,750 | 3,640 | 3,680 | +40 | +1.1% | 743,630 |
| 2018/04/19 | 3,600 | 3,640 | 3,560 | 3,640 | +40 | +1.1% | 593,380 |
| 2018/04/18 | 3,530 | 3,600 | 3,500 | 3,600 | +80 | +2.3% | 410,810 |
| 2018/04/17 | 3,510 | 3,570 | 3,460 | 3,520 | +10 | +0.3% | 599,230 |
| 2018/04/16 | 3,540 | 3,590 | 3,500 | 3,510 | -20 | -0.6% | 287,870 |
| 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 |
1701～
1750
件表示中 / 4929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 | 305,200円 | +2.2% | -0.6% | 1.97% | 15.17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 | 340,500円 | +2.5% | +3.5% | 0.59% | 18.22倍 | 2.19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 | 444,000円 | +5.7% | +42.9% | 1.19% | 29.07倍 | 2.74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 | 393,000円 | +6.4% | +1.0% | 2.54% | 17.68倍 | 1.97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 |
| 沖縄セルラー | 419,500円 | +6.4% | +2.4% | 2.86% | 16.09倍 | 2.07倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
市場注目の銘柄
チャート関連のコラム
