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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 5,710 | 5,720 | 5,600 | 5,630 | -120 | -2.1% | 340,190 |
| 2014/04/04 | 5,720 | 5,790 | 5,700 | 5,750 | ±0 | ±0% | 276,010 |
| 2014/04/03 | 5,780 | 5,830 | 5,700 | 5,750 | +10 | +0.2% | 415,620 |
| 2014/04/02 | 5,640 | 5,760 | 5,630 | 5,740 | +120 | +2.1% | 670,840 |
| 2014/04/01 | 5,650 | 5,660 | 5,550 | 5,620 | -10 | -0.2% | 293,760 |
| 2014/03/31 | 5,650 | 5,730 | 5,580 | 5,630 | ±0 | ±0% | 386,530 |
| 2014/03/28 | 5,440 | 5,690 | 5,440 | 5,630 | +90 | +1.6% | 528,400 |
| 2014/03/27 | 5,450 | 5,590 | 5,220 | 5,540 | -110 | -1.9% | 1,249,670 |
| 2014/03/26 | 5,380 | 5,740 | 5,350 | 5,650 | +320 | +6% | 996,910 |
| 2014/03/25 | 5,600 | 5,620 | 5,200 | 5,330 | -450 | -7.8% | 1,462,140 |
| 2014/03/24 | 5,890 | 6,060 | 5,680 | 5,780 | -160 | -2.7% | 966,210 |
| 2014/03/20 | 5,990 | 6,040 | 5,880 | 5,940 | -100 | -1.7% | 715,050 |
| 2014/03/19 | 6,050 | 6,080 | 5,990 | 6,040 | -10 | -0.2% | 440,060 |
| 2014/03/18 | 6,140 | 6,150 | 6,030 | 6,050 | +30 | +0.5% | 436,990 |
| 2014/03/17 | 6,200 | 6,230 | 6,000 | 6,020 | -160 | -2.6% | 595,730 |
| 2014/03/14 | 6,100 | 6,250 | 6,100 | 6,180 | -70 | -1.1% | 700,780 |
| 2014/03/13 | 6,230 | 6,460 | 6,200 | 6,250 | +100 | +1.6% | 1,012,610 |
| 2014/03/12 | 6,300 | 6,320 | 6,140 | 6,150 | -230 | -3.6% | 779,050 |
| 2014/03/11 | 6,570 | 6,590 | 6,370 | 6,380 | -210 | -3.2% | 652,180 |
| 2014/03/10 | 6,560 | 6,640 | 6,520 | 6,590 | +80 | +1.2% | 673,010 |
| 2014/03/07 | 6,470 | 6,540 | 6,430 | 6,510 | +60 | +0.9% | 667,140 |
| 2014/03/06 | 6,300 | 6,590 | 6,280 | 6,450 | +180 | +2.9% | 2,195,710 |
| 2014/03/05 | 6,380 | 6,400 | 6,240 | 6,270 | -10 | -0.2% | 654,600 |
| 2014/03/04 | 6,070 | 6,420 | 6,060 | 6,280 | +110 | +1.8% | 1,313,150 |
| 2014/03/03 | 6,200 | 6,220 | 6,050 | 6,170 | -100 | -1.6% | 646,100 |
| 2014/02/28 | 6,350 | 6,400 | 6,210 | 6,270 | -60 | -0.9% | 777,590 |
| 2014/02/27 | 6,450 | 6,470 | 6,310 | 6,330 | -170 | -2.6% | 767,850 |
| 2014/02/26 | 6,560 | 6,600 | 6,470 | 6,500 | -160 | -2.4% | 1,137,830 |
| 2014/02/25 | 6,320 | 6,880 | 6,260 | 6,660 | +370 | +5.9% | 4,492,180 |
| 2014/02/24 | 6,280 | 6,390 | 6,240 | 6,290 | -40 | -0.6% | 495,240 |
| 2014/02/21 | 6,480 | 6,540 | 6,240 | 6,330 | ±0 | ±0% | 1,144,180 |
| 2014/02/20 | 6,560 | 6,740 | 6,250 | 6,330 | -270 | -4.1% | 1,866,640 |
| 2014/02/19 | 6,530 | 6,710 | 6,490 | 6,600 | ±0 | ±0% | 1,071,620 |
| 2014/02/18 | 6,220 | 6,600 | 6,180 | 6,600 | +440 | +7.1% | 1,266,480 |
| 2014/02/17 | 6,240 | 6,260 | 6,000 | 6,160 | -100 | -1.6% | 840,290 |
| 2014/02/14 | 6,470 | 6,500 | 6,140 | 6,260 | -210 | -3.2% | 888,960 |
| 2014/02/13 | 6,690 | 6,700 | 6,420 | 6,470 | -220 | -3.3% | 940,040 |
| 2014/02/12 | 6,850 | 6,860 | 6,660 | 6,690 | -70 | -1% | 811,890 |
| 2014/02/10 | 6,660 | 6,870 | 6,600 | 6,760 | +100 | +1.5% | 1,569,570 |
| 2014/02/07 | 6,750 | 6,780 | 6,530 | 6,660 | +160 | +2.5% | 1,455,900 |
| 2014/02/06 | 6,250 | 6,750 | 6,220 | 6,500 | +390 | +6.4% | 2,686,220 |
| 2014/02/05 | 6,630 | 6,670 | 5,860 | 6,110 | -120 | -1.9% | 2,868,700 |
| 2014/02/04 | 6,300 | 6,690 | 6,110 | 6,230 | +130 | +2.1% | 5,371,660 |
| 2014/02/03 | 6,380 | 6,420 | 6,100 | 6,100 | -380 | -5.9% | 663,820 |
| 2014/01/31 | 6,640 | 6,670 | 6,270 | 6,480 | -10 | -0.2% | 860,780 |
| 2014/01/30 | 6,480 | 6,540 | 6,330 | 6,490 | -240 | -3.6% | 1,015,850 |
| 2014/01/29 | 6,500 | 6,880 | 6,470 | 6,730 | +530 | +8.5% | 3,259,990 |
| 2014/01/28 | 6,350 | 6,490 | 6,170 | 6,200 | -110 | -1.7% | 838,830 |
| 2014/01/27 | 6,510 | 6,590 | 6,300 | 6,310 | -520 | -7.6% | 1,447,430 |
| 2014/01/24 | 6,830 | 6,900 | 6,800 | 6,830 | -130 | -1.9% | 790,780 |
2601～
2650
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
