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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,400.5 | 2,474 | 2,383 | 2,440.5 | +64 | +2.7% | 619,300 |
| 2024/03/26 | 2,358.5 | 2,384 | 2,334 | 2,376.5 | +18 | +0.8% | 473,600 |
| 2024/03/25 | 2,350 | 2,369.5 | 2,341.5 | 2,358.5 | +2.5 | +0.1% | 307,100 |
| 2024/03/22 | 2,322 | 2,364 | 2,315 | 2,356 | +57.5 | +2.5% | 518,200 |
| 2024/03/21 | 2,325 | 2,356 | 2,278 | 2,298.5 | -31 | -1.3% | 573,500 |
| 2024/03/19 | 2,221.5 | 2,329.5 | 2,215.5 | 2,329.5 | +108 | +4.9% | 834,700 |
| 2024/03/18 | 2,182 | 2,224.5 | 2,172.5 | 2,221.5 | +44 | +2% | 344,800 |
| 2024/03/15 | 2,135 | 2,189 | 2,133 | 2,177.5 | +55.5 | +2.6% | 931,300 |
| 2024/03/14 | 2,119 | 2,133 | 2,105.5 | 2,122 | -5.5 | -0.3% | 567,500 |
| 2024/03/13 | 2,180 | 2,200 | 2,117 | 2,127.5 | -74 | -3.4% | 659,800 |
| 2024/03/12 | 2,192.5 | 2,211 | 2,173 | 2,201.5 | +9 | +0.4% | 618,000 |
| 2024/03/11 | 2,184 | 2,214.5 | 2,177.5 | 2,192.5 | -2 | -0.1% | 591,300 |
| 2024/03/08 | 2,160 | 2,207 | 2,158.5 | 2,194.5 | +25 | +1.2% | 641,400 |
| 2024/03/07 | 2,165.5 | 2,194 | 2,160.5 | 2,169.5 | +8.5 | +0.4% | 644,100 |
| 2024/03/06 | 2,135 | 2,183 | 2,124 | 2,161 | +35.5 | +1.7% | 620,600 |
| 2024/03/05 | 2,131 | 2,148.5 | 2,110 | 2,125.5 | -1.5 | -0.1% | 648,000 |
| 2024/03/04 | 2,176.5 | 2,194.5 | 2,126 | 2,127 | -44 | -2% | 706,000 |
| 2024/03/01 | 2,190 | 2,222 | 2,156.5 | 2,171 | -2 | -0.1% | 590,300 |
| 2024/02/29 | 2,221 | 2,233.5 | 2,170.5 | 2,173 | -77 | -3.4% | 1,097,400 |
| 2024/02/28 | 2,248 | 2,277.5 | 2,247.5 | 2,250 | +24 | +1.1% | 425,300 |
| 2024/02/27 | 2,227 | 2,257 | 2,216 | 2,226 | -1 | ±0% | 479,800 |
| 2024/02/26 | 2,275 | 2,287.5 | 2,226 | 2,227 | -45 | -2% | 589,000 |
| 2024/02/22 | 2,254.5 | 2,285.5 | 2,252.5 | 2,272 | +20.5 | +0.9% | 478,700 |
| 2024/02/21 | 2,254 | 2,288.5 | 2,233 | 2,251.5 | -11.5 | -0.5% | 469,100 |
| 2024/02/20 | 2,320.5 | 2,323.5 | 2,245.5 | 2,263 | -57.5 | -2.5% | 834,200 |
| 2024/02/19 | 2,195 | 2,326.5 | 2,141 | 2,320.5 | +97 | +4.4% | 951,400 |
| 2024/02/16 | 2,220.5 | 2,245 | 2,190.5 | 2,223.5 | +6.5 | +0.3% | 1,014,500 |
| 2024/02/15 | 2,353 | 2,400.5 | 2,213 | 2,217 | -236 | -9.6% | 2,123,600 |
| 2024/02/14 | 2,425 | 2,465 | 2,378.5 | 2,453 | +10 | +0.4% | 494,300 |
| 2024/02/13 | 2,454 | 2,463 | 2,423.5 | 2,443 | +9.5 | +0.4% | 338,000 |
| 2024/02/09 | 2,450 | 2,462 | 2,420 | 2,433.5 | -41.5 | -1.7% | 339,700 |
| 2024/02/08 | 2,474 | 2,489.5 | 2,457 | 2,475 | -11.5 | -0.5% | 309,500 |
| 2024/02/07 | 2,505 | 2,519 | 2,474.5 | 2,486.5 | -14 | -0.6% | 303,500 |
| 2024/02/06 | 2,520 | 2,520 | 2,487.5 | 2,500.5 | -27 | -1.1% | 200,300 |
| 2024/02/05 | 2,496.5 | 2,530.5 | 2,488 | 2,527.5 | +42 | +1.7% | 303,400 |
| 2024/02/02 | 2,474 | 2,528 | 2,468.5 | 2,485.5 | +31.5 | +1.3% | 360,100 |
| 2024/02/01 | 2,460 | 2,460 | 2,440 | 2,454 | -35.5 | -1.4% | 345,200 |
| 2024/01/31 | 2,459.5 | 2,492.5 | 2,459 | 2,489.5 | +29.5 | +1.2% | 412,200 |
| 2024/01/30 | 2,468 | 2,482 | 2,455 | 2,460 | -8 | -0.3% | 188,500 |
| 2024/01/29 | 2,478.5 | 2,489.5 | 2,461 | 2,468 | -10 | -0.4% | 242,400 |
| 2024/01/26 | 2,453 | 2,490 | 2,445 | 2,478 | +5.5 | +0.2% | 320,200 |
| 2024/01/25 | 2,420.5 | 2,477 | 2,412.5 | 2,472.5 | +41.5 | +1.7% | 378,100 |
| 2024/01/24 | 2,445 | 2,509 | 2,425 | 2,431 | -10 | -0.4% | 395,400 |
| 2024/01/23 | 2,450.5 | 2,461.5 | 2,427.5 | 2,441 | +11.5 | +0.5% | 291,000 |
| 2024/01/22 | 2,401 | 2,430 | 2,381 | 2,429.5 | +34 | +1.4% | 268,100 |
| 2024/01/19 | 2,449 | 2,458 | 2,390.5 | 2,395.5 | -34 | -1.4% | 499,500 |
| 2024/01/18 | 2,376 | 2,438 | 2,376 | 2,429.5 | +70.5 | +3% | 602,300 |
| 2024/01/17 | 2,359.5 | 2,386.5 | 2,349.5 | 2,359 | +12.5 | +0.5% | 314,300 |
| 2024/01/16 | 2,419 | 2,423.5 | 2,346.5 | 2,346.5 | -79 | -3.3% | 383,900 |
| 2024/01/15 | 2,439 | 2,449 | 2,418 | 2,425.5 | +16 | +0.7% | 303,900 |
251～
300
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 | 271,100円 | +2.2% | -0.6% | 2.21% | 13.48倍 | 1.16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 | 310,500円 | +30.0% | - | 0.00% | 152.65倍 | 10.05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 | 781,300円 | - | - | 1.62% | - | - |
|
- |
| ＴＫＣ | 360,000円 | +6.4% | +1.0% | 2.78% | 16.20倍 | 1.80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 | 300,500円 | +27.2% | +23.6% | 2.16% | 17.28倍 | 10.72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
