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 |
|---|---|---|---|---|---|---|---|
| 2009/05/20 | 159.2 | 164 | 159 | 161 | +1 | +0.6% | 186,000 |
| 2009/05/19 | 169.9 | 169.9 | 159.5 | 160 | -2 | -1.2% | 284,000 |
| 2009/05/18 | 168.3 | 172 | 158.9 | 162 | -11.8 | -6.8% | 512,000 |
| 2009/05/15 | 166.7 | 173.8 | 162 | 173.8 | +7.8 | +4.7% | 386,000 |
| 2009/05/14 | 172 | 175 | 166 | 166 | -12 | -6.7% | 480,000 |
| 2009/05/13 | 155 | 178 | 153.1 | 178 | +24.7 | +16.1% | 1,288,000 |
| 2009/05/12 | 141 | 153.3 | 140.4 | 153.3 | +10.3 | +7.2% | 551,000 |
| 2009/05/11 | 144.6 | 144.9 | 140 | 143 | +0.4 | +0.3% | 166,000 |
| 2009/05/08 | 138 | 143 | 137.5 | 142.6 | +6 | +4.4% | 215,000 |
| 2009/05/07 | 139.7 | 143 | 136.1 | 136.6 | -1.1 | -0.8% | 195,000 |
| 2009/05/01 | 136 | 137.9 | 131.3 | 137.7 | +1.1 | +0.8% | 174,000 |
| 2009/04/30 | 138.8 | 142 | 136.6 | 136.6 | -0.2 | -0.1% | 177,000 |
| 2009/04/28 | 144.5 | 149.2 | 136.8 | 136.8 | -8.8 | -6% | 344,000 |
| 2009/04/27 | 140 | 149.6 | 140 | 145.6 | +6.6 | +4.7% | 478,000 |
| 2009/04/24 | 144 | 147.5 | 137 | 139 | -3 | -2.1% | 679,000 |
| 2009/04/23 | 127.7 | 145 | 127.7 | 142 | +14.3 | +11.2% | 794,000 |
| 2009/04/22 | 129.9 | 132 | 126.5 | 127.7 | -0.2 | -0.2% | 132,000 |
| 2009/04/21 | 130.8 | 130.8 | 127 | 127.9 | -3.2 | -2.4% | 238,000 |
| 2009/04/20 | 127 | 134.8 | 126.1 | 131.1 | +8.8 | +7.2% | 424,000 |
| 2009/04/17 | 122.2 | 123.4 | 121.8 | 122.3 | +0.5 | +0.4% | 60,000 |
| 2009/04/16 | 126 | 126.1 | 120.4 | 121.8 | -4.2 | -3.3% | 192,000 |
| 2009/04/15 | 120 | 126.5 | 120 | 126 | +4.7 | +3.9% | 102,000 |
| 2009/04/14 | 124 | 124 | 120.2 | 121.3 | -3.2 | -2.6% | 148,000 |
| 2009/04/13 | 128.3 | 130 | 124.5 | 124.5 | -3 | -2.4% | 97,000 |
| 2009/04/10 | 131.5 | 131.5 | 124.2 | 127.5 | -2 | -1.5% | 136,000 |
| 2009/04/09 | 121.1 | 129.5 | 121.1 | 129.5 | +8.5 | +7% | 121,000 |
| 2009/04/08 | 121.5 | 123.4 | 120 | 121 | -4.2 | -3.4% | 148,000 |
| 2009/04/07 | 127.3 | 128.6 | 124.5 | 125.2 | -2.4 | -1.9% | 105,000 |
| 2009/04/06 | 127.5 | 130 | 127.5 | 127.6 | -1.9 | -1.5% | 121,000 |
| 2009/04/03 | 134 | 136 | 127 | 129.5 | -1.5 | -1.1% | 291,000 |
| 2009/04/02 | 130 | 131 | 126.9 | 131 | +4.1 | +3.2% | 121,000 |
| 2009/04/01 | 125 | 130.8 | 123.5 | 126.9 | -0.1 | -0.1% | 148,000 |
| 2009/03/31 | 132.1 | 134.4 | 126.1 | 127 | -8.3 | -6.1% | 179,000 |
| 2009/03/30 | 130.8 | 136.6 | 130 | 135.3 | +8.4 | +6.6% | 584,000 |
| 2009/03/27 | 124 | 129.6 | 123.9 | 126.9 | +4 | +3.3% | 314,000 |
| 2009/03/26 | 119.9 | 123 | 118.7 | 122.9 | +3.5 | +2.9% | 200,000 |
| 2009/03/25 | 118.3 | 122 | 116.1 | 119.4 | +1.1 | +0.9% | 131,000 |
| 2009/03/24 | 120.2 | 123.3 | 117.1 | 118.3 | -1.9 | -1.6% | 142,000 |
| 2009/03/23 | 114.6 | 120.5 | 114.6 | 120.2 | +5.7 | +5% | 131,000 |
| 2009/03/19 | 114 | 116 | 111.7 | 114.5 | +0.5 | +0.4% | 56,000 |
| 2009/03/18 | 117.4 | 119.8 | 114 | 114 | -3.2 | -2.7% | 82,000 |
| 2009/03/17 | 105.3 | 117.2 | 105.3 | 117.2 | +7.7 | +7% | 212,000 |
| 2009/03/16 | 111 | 113 | 108.1 | 109.5 | -1.6 | -1.4% | 125,000 |
| 2009/03/13 | 108 | 112 | 107.8 | 111.1 | +5.8 | +5.5% | 63,000 |
| 2009/03/12 | 113.1 | 115 | 105 | 105.3 | -9.7 | -8.4% | 96,000 |
| 2009/03/11 | 112.3 | 116 | 110 | 115 | +4.9 | +4.5% | 128,000 |
| 2009/03/10 | 112 | 112 | 110 | 110.1 | -3.4 | -3% | 129,000 |
| 2009/03/09 | 115 | 116 | 112.7 | 113.5 | -3.3 | -2.8% | 85,000 |
| 2009/03/06 | 118.8 | 118.8 | 115.3 | 116.8 | -2.5 | -2.1% | 173,000 |
| 2009/03/05 | 119.1 | 121.8 | 118 | 119.3 | +0.2 | +0.2% | 121,000 |
3951～
4000
件表示中 / 4979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 | 281,100円 | +2.2% | -0.6% | 2.13% | 13.97倍 | 1.20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 |
| ＤＴＳ | 502,000円 | +7.2% | +2.5% | 2.79% | 18.36倍 | 3.45倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| Ｄガレージ | 433,500円 | +9.6% | - | 1.08% | 39.74倍 | 2.63倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| ソフトバンク２ Ｐ | 764,600円 | - | - | 3.35% | - | - |
|
- |
| 松 竹 | 1,331,000円 | +13.1% | -5.8% | 0.23% | 91.47倍 | 1.97倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
市場注目の銘柄
チャート関連のコラム
