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 |
---|---|---|---|---|---|---|---|
2013/08/02 | 7,900 | 8,290 | 7,660 | 8,040 | +380 | +5% | 5,498,950 |
2013/08/01 | 7,550 | 8,120 | 6,710 | 7,660 | -340 | -4.3% | 10,714,490 |
2013/07/31 | 9,400 | 9,590 | 7,780 | 8,000 | -1,180 | -12.9% | 5,844,490 |
2013/07/30 | 9,550 | 9,880 | 8,990 | 9,180 | -1,420 | -13.4% | 5,736,180 |
2013/07/29 | 10,500 | 11,290 | 10,020 | 10,600 | +800 | +8.2% | 6,623,010 |
2013/07/26 | 9,630 | 9,900 | 9,600 | 9,800 | +90 | +0.9% | 1,178,370 |
2013/07/25 | 9,640 | 9,950 | 9,580 | 9,710 | +50 | +0.5% | 1,258,180 |
2013/07/24 | 9,840 | 9,890 | 9,560 | 9,660 | -100 | -1% | 1,181,150 |
2013/07/23 | 9,850 | 10,040 | 9,750 | 9,760 | -60 | -0.6% | 925,140 |
2013/07/22 | 9,950 | 10,180 | 9,740 | 9,820 | -70 | -0.7% | 1,120,760 |
2013/07/19 | 10,310 | 10,350 | 9,650 | 9,890 | -310 | -3% | 1,794,950 |
2013/07/18 | 9,300 | 10,320 | 9,290 | 10,200 | +830 | +8.9% | 3,666,330 |
2013/07/17 | 9,850 | 9,900 | 9,310 | 9,370 | -630 | -6.3% | 2,801,200 |
2013/07/16 | 10,340 | 10,430 | 10,000 | 10,000 | -200 | -2% | 1,139,680 |
2013/07/12 | 10,290 | 10,760 | 10,100 | 10,200 | ±0 | ±0% | 2,244,590 |
2013/07/11 | 10,380 | 10,450 | 10,020 | 10,200 | -200 | -1.9% | 1,422,860 |
2013/07/10 | 9,600 | 10,810 | 9,550 | 10,400 | +200 | +2% | 4,429,200 |
2013/07/09 | 11,000 | 11,150 | 10,120 | 10,200 | -1,040 | -9.3% | 3,040,040 |
2013/07/08 | 11,880 | 11,980 | 11,200 | 11,240 | -520 | -4.4% | 1,710,660 |
2013/07/05 | 11,700 | 12,180 | 11,550 | 11,760 | +280 | +2.4% | 2,273,010 |
2013/07/04 | 11,500 | 11,870 | 11,000 | 11,480 | -470 | -3.9% | 2,454,770 |
2013/07/03 | 12,200 | 12,300 | 11,900 | 11,950 | -390 | -3.2% | 1,633,670 |
2013/07/02 | 12,790 | 12,860 | 12,210 | 12,340 | -150 | -1.2% | 3,077,000 |
2013/07/01 | 11,500 | 12,900 | 11,310 | 12,490 | +1,690 | +15.6% | 5,097,540 |
2013/06/28 | 9,990 | 10,930 | 9,720 | 10,800 | +1,100 | +11.3% | 2,903,200 |
2013/06/27 | 9,800 | 10,330 | 8,750 | 9,700 | +350 | +3.7% | 4,244,570 |
2013/06/26 | 11,800 | 12,100 | 9,150 | 9,350 | -2,650 | -22.1% | 4,572,180 |
2013/06/25 | 12,300 | 12,320 | 11,690 | 12,000 | -250 | -2% | 1,622,300 |
2013/06/24 | 12,460 | 12,500 | 12,210 | 12,250 | -10 | -0.1% | 1,190,600 |
2013/06/21 | 12,000 | 12,350 | 11,930 | 12,260 | ±0 | ±0% | 2,022,900 |
2013/06/20 | 11,930 | 12,450 | 11,900 | 12,260 | +210 | +1.7% | 1,702,900 |
2013/06/19 | 12,700 | 12,740 | 11,920 | 12,050 | -450 | -3.6% | 3,054,400 |
2013/06/18 | 12,600 | 12,740 | 12,430 | 12,500 | +140 | +1.1% | 2,421,200 |
2013/06/17 | 12,380 | 12,680 | 11,910 | 12,360 | +340 | +2.8% | 3,655,200 |
2013/06/14 | 12,800 | 13,390 | 12,020 | 12,020 | -300 | -2.4% | 8,166,700 |
2013/06/13 | 12,300 | 12,650 | 12,050 | 12,320 | -300 | -2.4% | 4,488,300 |
2013/06/12 | 12,200 | 12,770 | 11,570 | 12,620 | +120 | +1% | 6,515,000 |
2013/06/11 | 12,000 | 13,200 | 11,770 | 12,500 | +1,300 | +11.6% | 10,232,600 |
2013/06/10 | 11,000 | 11,200 | 10,820 | 11,200 | +1,500 | +15.5% | 1,878,300 |
2013/06/07 | 9,680 | 10,500 | 8,700 | 9,700 | -880 | -8.3% | 6,819,100 |
2013/06/06 | 11,350 | 11,730 | 9,530 | 10,580 | -1,370 | -11.5% | 4,603,900 |
2013/06/05 | 12,400 | 12,620 | 11,610 | 11,950 | -330 | -2.7% | 2,423,300 |
2013/06/04 | 12,550 | 12,850 | 11,900 | 12,280 | -310 | -2.5% | 2,547,400 |
2013/06/03 | 12,230 | 12,930 | 12,130 | 12,590 | -410 | -3.2% | 4,094,000 |
2013/05/31 | 11,900 | 13,000 | 11,500 | 13,000 | +1,650 | +14.5% | 7,727,500 |
2013/05/30 | 11,400 | 11,790 | 10,510 | 11,350 | -630 | -5.3% | 4,137,200 |
2013/05/29 | 12,900 | 13,000 | 11,850 | 11,980 | -620 | -4.9% | 4,949,300 |
2013/05/28 | 11,300 | 12,600 | 11,160 | 12,600 | +1,600 | +14.5% | 7,909,200 |
2013/05/27 | 10,500 | 11,930 | 10,000 | 11,000 | +200 | +1.9% | 8,365,200 |
2013/05/24 | 10,500 | 10,800 | 9,340 | 10,800 | +1,500 | +16.1% | 6,973,600 |
2751~
2800
件表示中 / 4813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 | 335,400円 | -8.2% | -14.7% | 0.89% | 13.47倍 | 1.49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 |
GMO | 259,000円 | +4.4% | +4.5% | 1.93% | 16.96倍 | 3.04倍 |
|
上場子会社9社を持つ総合ネットグループ。インフラ、金融が中核。暗号資産、広告メディアも |
Sansan | 222,900円 | +28.5% | +63.4% | 0.00% | 181.22倍 | 20.05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 |
JMDC | 422,700円 | +32.8% | +31.8% | 0.33% | 44.56倍 | 3.91倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
マネフォワード | 497,000円 | +30.0% | - | 0.00% | - | 10.15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 |
市場注目の銘柄
チャート関連のコラム