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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,921 | 2,941 | 2,911 | 2,927.5 | -17.5 | -0.6% | 114,100 |
| 2024/08/20 | 2,939.5 | 2,946.5 | 2,907 | 2,945 | +31 | +1.1% | 152,100 |
| 2024/08/19 | 2,893.5 | 2,917.5 | 2,889.5 | 2,914 | +14 | +0.5% | 160,400 |
| 2024/08/16 | 2,883 | 2,905 | 2,873 | 2,900 | +28 | +1% | 268,900 |
| 2024/08/15 | 2,898 | 2,900 | 2,849.5 | 2,872 | -15 | -0.5% | 217,800 |
| 2024/08/14 | 2,819.5 | 2,893.5 | 2,801.5 | 2,887 | +67 | +2.4% | 327,500 |
| 2024/08/13 | 2,770 | 2,860.5 | 2,733 | 2,820 | -80 | -2.8% | 459,500 |
| 2024/08/09 | 2,900 | 2,917 | 2,855 | 2,900 | +17 | +0.6% | 464,800 |
| 2024/08/08 | 2,844.5 | 2,907.5 | 2,834.5 | 2,883 | +26 | +0.9% | 288,300 |
| 2024/08/07 | 2,766.5 | 2,911.5 | 2,745 | 2,857 | +40.5 | +1.4% | 326,800 |
| 2024/08/06 | 2,732.5 | 2,842 | 2,732.5 | 2,816.5 | +237.5 | +9.2% | 461,000 |
| 2024/08/05 | 2,659 | 2,749 | 2,568.5 | 2,579 | -193.5 | -7% | 562,600 |
| 2024/08/02 | 2,756.5 | 2,795.5 | 2,746.5 | 2,772.5 | -67.5 | -2.4% | 343,900 |
| 2024/08/01 | 2,905.5 | 2,905.5 | 2,811 | 2,840 | -88 | -3% | 230,400 |
| 2024/07/31 | 2,879.5 | 2,929.5 | 2,865.5 | 2,928 | +33 | +1.1% | 171,900 |
| 2024/07/30 | 2,897 | 2,913.5 | 2,865.5 | 2,895 | -7.5 | -0.3% | 448,300 |
| 2024/07/29 | 2,860 | 2,905 | 2,857.5 | 2,902.5 | +66 | +2.3% | 182,900 |
| 2024/07/26 | 2,876.5 | 2,909 | 2,836.5 | 2,836.5 | -40 | -1.4% | 186,000 |
| 2024/07/25 | 2,832.5 | 2,902.5 | 2,815.5 | 2,876.5 | +6 | +0.2% | 220,500 |
| 2024/07/24 | 2,885.5 | 2,930 | 2,862.5 | 2,870.5 | -15 | -0.5% | 201,600 |
| 2024/07/23 | 2,900 | 2,915 | 2,873.5 | 2,885.5 | -14.5 | -0.5% | 253,500 |
| 2024/07/22 | 2,912.5 | 2,925.5 | 2,865.5 | 2,900 | -14 | -0.5% | 234,600 |
| 2024/07/19 | 2,891 | 2,924.5 | 2,890 | 2,914 | -10.5 | -0.4% | 196,800 |
| 2024/07/18 | 2,957.5 | 2,999 | 2,923.5 | 2,924.5 | -40.5 | -1.4% | 406,400 |
| 2024/07/17 | 2,931 | 2,966.5 | 2,911 | 2,965 | +53.5 | +1.8% | 294,700 |
| 2024/07/16 | 2,926 | 2,944.5 | 2,907 | 2,911.5 | -4 | -0.1% | 225,300 |
| 2024/07/12 | 2,901.5 | 2,943 | 2,900.5 | 2,915.5 | -5.5 | -0.2% | 255,900 |
| 2024/07/11 | 2,925.5 | 2,957 | 2,901 | 2,921 | +1 | ±0% | 314,200 |
| 2024/07/10 | 2,931 | 2,947 | 2,895 | 2,920 | -8 | -0.3% | 284,900 |
| 2024/07/09 | 3,000 | 3,048 | 2,906 | 2,928 | +100 | +3.5% | 652,800 |
| 2024/07/08 | 2,831.5 | 2,836.5 | 2,805 | 2,828 | -1 | ±0% | 221,000 |
| 2024/07/05 | 2,812 | 2,853 | 2,780.5 | 2,829 | +15.5 | +0.6% | 176,000 |
| 2024/07/04 | 2,831 | 2,859.5 | 2,813.5 | 2,813.5 | -23.5 | -0.8% | 186,400 |
| 2024/07/03 | 2,813 | 2,860 | 2,807 | 2,837 | +31 | +1.1% | 314,400 |
| 2024/07/02 | 2,750 | 2,811.5 | 2,750 | 2,806 | +66 | +2.4% | 360,500 |
| 2024/07/01 | 2,735 | 2,757.5 | 2,720 | 2,740 | +28.5 | +1.1% | 190,800 |
| 2024/06/28 | 2,757.5 | 2,769.5 | 2,706 | 2,711.5 | -58 | -2.1% | 181,400 |
| 2024/06/27 | 2,760 | 2,804 | 2,748 | 2,769.5 | +5 | +0.2% | 276,200 |
| 2024/06/26 | 2,732 | 2,767.5 | 2,723.5 | 2,764.5 | +32.5 | +1.2% | 231,500 |
| 2024/06/25 | 2,687 | 2,735 | 2,685 | 2,732 | +39 | +1.4% | 201,700 |
| 2024/06/24 | 2,730 | 2,733.5 | 2,678 | 2,693 | -18.5 | -0.7% | 247,300 |
| 2024/06/21 | 2,728.5 | 2,755.5 | 2,699.5 | 2,711.5 | -14.5 | -0.5% | 668,700 |
| 2024/06/20 | 2,746.5 | 2,773.5 | 2,716 | 2,726 | -27.5 | -1% | 206,300 |
| 2024/06/19 | 2,765.5 | 2,790.5 | 2,753.5 | 2,753.5 | -30 | -1.1% | 287,000 |
| 2024/06/18 | 2,791.5 | 2,808 | 2,765.5 | 2,783.5 | +19.5 | +0.7% | 223,300 |
| 2024/06/17 | 2,800 | 2,812.5 | 2,754.5 | 2,764 | -47.5 | -1.7% | 301,400 |
| 2024/06/14 | 2,745 | 2,817.5 | 2,743 | 2,811.5 | +63 | +2.3% | 340,800 |
| 2024/06/13 | 2,765 | 2,787 | 2,732.5 | 2,748.5 | -11.5 | -0.4% | 384,400 |
| 2024/06/12 | 2,764 | 2,798 | 2,752 | 2,760 | ±0 | ±0% | 383,400 |
| 2024/06/11 | 2,770 | 2,795 | 2,750.5 | 2,760 | +13 | +0.5% | 366,700 |
151～
200
件表示中 / 4914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 | 283,800円 | +2.2% | -0.6% | 2.11% | 14.11倍 | 1.21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 |
| フリー | 339,500円 | +30.0% | - | 0.00% | 166.91倍 | 10.99倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| ソフトバンク２ Ｐ | 786,900円 | - | - | 1.60% | - | - |
|
- |
| ＴＫＣ | 373,000円 | +6.4% | +1.0% | 2.68% | 16.78倍 | 1.87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 |
| ＡＮＹＣＯＬＯＲ | 314,500円 | +27.2% | +23.6% | 2.07% | 18.09倍 | 11.22倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
市場注目の銘柄
チャート関連のコラム
