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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,719.5 | 2,765 | 2,708.5 | 2,747 | +27.5 | +1% | 366,500 |
| 2024/06/07 | 2,745 | 2,772.5 | 2,697.5 | 2,719.5 | -2 | -0.1% | 415,900 |
| 2024/06/06 | 2,812 | 2,830 | 2,698 | 2,721.5 | -104 | -3.7% | 556,400 |
| 2024/06/05 | 2,807 | 2,889 | 2,804.5 | 2,825.5 | +126.5 | +4.7% | 1,210,200 |
| 2024/06/04 | 2,667.5 | 2,710 | 2,667.5 | 2,699 | +31.5 | +1.2% | 370,700 |
| 2024/06/03 | 2,646.5 | 2,677 | 2,642 | 2,667.5 | +25.5 | +1% | 302,900 |
| 2024/05/31 | 2,599.5 | 2,658.5 | 2,599.5 | 2,642 | +22.5 | +0.9% | 376,000 |
| 2024/05/30 | 2,571.5 | 2,619.5 | 2,569.5 | 2,619.5 | +48 | +1.9% | 478,200 |
| 2024/05/29 | 2,547.5 | 2,588.5 | 2,533.5 | 2,571.5 | +24 | +0.9% | 287,000 |
| 2024/05/28 | 2,567 | 2,580.5 | 2,545 | 2,547.5 | -19.5 | -0.8% | 281,900 |
| 2024/05/27 | 2,538 | 2,573 | 2,533 | 2,567 | +23.5 | +0.9% | 253,500 |
| 2024/05/24 | 2,516.5 | 2,549 | 2,507 | 2,543.5 | +10.5 | +0.4% | 282,600 |
| 2024/05/23 | 2,533.5 | 2,542.5 | 2,516 | 2,533 | +15 | +0.6% | 276,700 |
| 2024/05/22 | 2,519.5 | 2,542 | 2,515 | 2,518 | -14.5 | -0.6% | 371,300 |
| 2024/05/21 | 2,556 | 2,570.5 | 2,521.5 | 2,532.5 | -23.5 | -0.9% | 349,500 |
| 2024/05/20 | 2,550 | 2,574 | 2,538 | 2,556 | -14.5 | -0.6% | 343,400 |
| 2024/05/17 | 2,565.5 | 2,575.5 | 2,543 | 2,570.5 | -21 | -0.8% | 399,100 |
| 2024/05/16 | 2,578 | 2,609.5 | 2,550.5 | 2,591.5 | +13.5 | +0.5% | 420,400 |
| 2024/05/15 | 2,612.5 | 2,627.5 | 2,566 | 2,578 | -52 | -2% | 442,200 |
| 2024/05/14 | 2,632 | 2,658 | 2,598.5 | 2,630 | -33.5 | -1.3% | 453,900 |
| 2024/05/13 | 2,627.5 | 2,670 | 2,590 | 2,663.5 | +4 | +0.2% | 594,000 |
| 2024/05/10 | 2,559.5 | 2,668.5 | 2,508.5 | 2,659.5 | +250 | +10.4% | 1,273,400 |
| 2024/05/09 | 2,370 | 2,416 | 2,354 | 2,409.5 | +54.5 | +2.3% | 487,900 |
| 2024/05/08 | 2,345.5 | 2,381 | 2,343.5 | 2,355 | -1 | ±0% | 314,700 |
| 2024/05/07 | 2,330 | 2,367 | 2,329.5 | 2,356 | +51 | +2.2% | 338,500 |
| 2024/05/02 | 2,330 | 2,335 | 2,303.5 | 2,305 | -19 | -0.8% | 163,400 |
| 2024/05/01 | 2,306 | 2,330 | 2,288 | 2,324 | -2.5 | -0.1% | 250,900 |
| 2024/04/30 | 2,373.5 | 2,374.5 | 2,292.5 | 2,326.5 | +3 | +0.1% | 259,400 |
| 2024/04/26 | 2,255 | 2,331 | 2,253 | 2,323.5 | +59 | +2.6% | 347,700 |
| 2024/04/25 | 2,292 | 2,300 | 2,260.5 | 2,264.5 | -13 | -0.6% | 194,800 |
| 2024/04/24 | 2,271.5 | 2,291 | 2,256.5 | 2,277.5 | +14.5 | +0.6% | 346,300 |
| 2024/04/23 | 2,260.5 | 2,279 | 2,250.5 | 2,263 | +20.5 | +0.9% | 193,400 |
| 2024/04/22 | 2,227.5 | 2,250.5 | 2,206.5 | 2,242.5 | +50.5 | +2.3% | 306,900 |
| 2024/04/19 | 2,205 | 2,211.5 | 2,154 | 2,192 | -39 | -1.7% | 365,800 |
| 2024/04/18 | 2,211.5 | 2,243.5 | 2,209 | 2,231 | +10 | +0.5% | 243,600 |
| 2024/04/17 | 2,235 | 2,243.5 | 2,204.5 | 2,221 | -29.5 | -1.3% | 225,400 |
| 2024/04/16 | 2,262.5 | 2,265 | 2,238.5 | 2,250.5 | -15.5 | -0.7% | 233,300 |
| 2024/04/15 | 2,275 | 2,303 | 2,251.5 | 2,266 | -9 | -0.4% | 271,200 |
| 2024/04/12 | 2,334 | 2,353.5 | 2,272 | 2,275 | -37.5 | -1.6% | 402,000 |
| 2024/04/11 | 2,324.5 | 2,326.5 | 2,297 | 2,312.5 | -37.5 | -1.6% | 234,800 |
| 2024/04/10 | 2,365 | 2,369 | 2,346.5 | 2,350 | +6.5 | +0.3% | 163,300 |
| 2024/04/09 | 2,317 | 2,356.5 | 2,317 | 2,343.5 | +35.5 | +1.5% | 303,300 |
| 2024/04/08 | 2,275 | 2,315.5 | 2,265.5 | 2,308 | +35 | +1.5% | 316,900 |
| 2024/04/05 | 2,280 | 2,292 | 2,254 | 2,273 | -17 | -0.7% | 238,500 |
| 2024/04/04 | 2,314 | 2,322.5 | 2,277.5 | 2,290 | +10 | +0.4% | 284,400 |
| 2024/04/03 | 2,286 | 2,300.5 | 2,265 | 2,280 | -26 | -1.1% | 402,500 |
| 2024/04/02 | 2,400 | 2,400.5 | 2,305 | 2,306 | -115.5 | -4.8% | 571,700 |
| 2024/04/01 | 2,458 | 2,465 | 2,400.5 | 2,421.5 | -28.5 | -1.2% | 326,400 |
| 2024/03/29 | 2,432 | 2,454 | 2,429.5 | 2,450 | +32.5 | +1.3% | 332,600 |
| 2024/03/28 | 2,418 | 2,438.5 | 2,406 | 2,417.5 | -23 | -0.9% | 347,800 |
201～
250
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 | 263,700円 | +2.2% | -0.6% | 2.28% | 13.11倍 | 1.12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 | 309,000円 | +30.0% | - | 0.00% | 151.92倍 | 10.00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 | 780,900円 | - | - | 1.62% | - | - |
|
- |
| ＴＫＣ | 353,000円 | +6.4% | +1.0% | 2.83% | 15.88倍 | 1.77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 | 290,100円 | +27.2% | +23.6% | 2.24% | 16.69倍 | 10.35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
