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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,130 | 1,150 | 1,100 | 1,110 | -60 | -5.1% | 1,098,000 |
| 2006/07/05 | 1,180 | 1,210 | 1,150 | 1,170 | -50 | -4.1% | 1,826,000 |
| 2006/07/04 | 1,180 | 1,240 | 1,160 | 1,220 | +60 | +5.2% | 2,982,000 |
| 2006/07/03 | 1,150 | 1,190 | 1,130 | 1,160 | +20 | +1.8% | 1,534,000 |
| 2006/06/30 | 1,240 | 1,260 | 1,120 | 1,140 | -40 | -3.4% | 3,583,000 |
| 2006/06/29 | 1,040 | 1,190 | 1,030 | 1,180 | +170 | +16.8% | 4,734,000 |
| 2006/06/28 | 1,000 | 1,040 | 993 | 1,010 | -20 | -1.9% | 658,000 |
| 2006/06/27 | 1,060 | 1,060 | 1,020 | 1,030 | -10 | -1% | 445,000 |
| 2006/06/26 | 1,050 | 1,070 | 1,030 | 1,040 | -40 | -3.7% | 599,000 |
| 2006/06/23 | 1,100 | 1,100 | 1,060 | 1,080 | -40 | -3.6% | 761,000 |
| 2006/06/22 | 1,150 | 1,170 | 1,110 | 1,120 | ±0 | ±0% | 1,191,000 |
| 2006/06/21 | 1,120 | 1,130 | 1,080 | 1,120 | +20 | +1.8% | 1,118,000 |
| 2006/06/20 | 1,070 | 1,130 | 1,050 | 1,100 | +50 | +4.8% | 1,928,000 |
| 2006/06/19 | 1,040 | 1,070 | 1,030 | 1,050 | -20 | -1.9% | 984,000 |
| 2006/06/16 | 1,150 | 1,170 | 1,050 | 1,070 | ±0 | ±0% | 2,472,000 |
| 2006/06/15 | 1,040 | 1,070 | 1,010 | 1,070 | +103 | +10.7% | 3,100,000 |
| 2006/06/14 | 887 | 983 | 880 | 967 | +70 | +7.8% | 1,628,000 |
| 2006/06/13 | 909 | 934 | 892 | 897 | -32 | -3.4% | 849,000 |
| 2006/06/12 | 901 | 940 | 899 | 929 | +4 | +0.4% | 1,015,000 |
| 2006/06/09 | 904 | 949 | 870 | 925 | +57 | +6.6% | 1,101,000 |
| 2006/06/08 | 885 | 900 | 850 | 868 | -47 | -5.1% | 1,449,000 |
| 2006/06/07 | 970 | 1,010 | 910 | 915 | -65 | -6.6% | 1,288,000 |
| 2006/06/06 | 1,010 | 1,060 | 980 | 980 | -70 | -6.7% | 2,012,000 |
| 2006/06/05 | 1,030 | 1,070 | 980 | 1,050 | +30 | +2.9% | 2,235,000 |
| 2006/06/02 | 1,030 | 1,040 | 890 | 1,020 | -10 | -1% | 1,965,000 |
| 2006/06/01 | 1,120 | 1,160 | 1,000 | 1,030 | -40 | -3.7% | 1,338,000 |
| 2006/05/31 | 1,100 | 1,140 | 1,060 | 1,070 | -90 | -7.8% | 940,000 |
| 2006/05/30 | 1,200 | 1,210 | 1,140 | 1,160 | -80 | -6.5% | 1,257,000 |
| 2006/05/29 | 1,340 | 1,350 | 1,230 | 1,240 | -110 | -8.1% | 918,000 |
| 2006/05/26 | 1,400 | 1,410 | 1,340 | 1,350 | -40 | -2.9% | 446,000 |
| 2006/05/25 | 1,440 | 1,440 | 1,380 | 1,390 | -60 | -4.1% | 397,000 |
| 2006/05/24 | 1,440 | 1,470 | 1,400 | 1,450 | +40 | +2.8% | 325,000 |
| 2006/05/23 | 1,460 | 1,470 | 1,410 | 1,410 | -70 | -4.7% | 279,000 |
| 2006/05/22 | 1,570 | 1,570 | 1,470 | 1,480 | -50 | -3.3% | 258,000 |
| 2006/05/19 | 1,470 | 1,540 | 1,460 | 1,530 | +40 | +2.7% | 467,000 |
| 2006/05/18 | 1,470 | 1,560 | 1,440 | 1,490 | -40 | -2.6% | 443,000 |
| 2006/05/17 | 1,540 | 1,560 | 1,500 | 1,530 | +10 | +0.7% | 449,000 |
| 2006/05/16 | 1,660 | 1,660 | 1,510 | 1,520 | -140 | -8.4% | 418,000 |
| 2006/05/15 | 1,630 | 1,660 | 1,620 | 1,660 | -10 | -0.6% | 193,000 |
| 2006/05/12 | 1,570 | 1,670 | 1,530 | 1,670 | +50 | +3.1% | 335,000 |
| 2006/05/11 | 1,640 | 1,660 | 1,610 | 1,620 | -40 | -2.4% | 227,000 |
| 2006/05/10 | 1,680 | 1,690 | 1,640 | 1,660 | -30 | -1.8% | 213,000 |
| 2006/05/09 | 1,700 | 1,710 | 1,680 | 1,690 | -20 | -1.2% | 94,000 |
| 2006/05/08 | 1,750 | 1,770 | 1,700 | 1,710 | -30 | -1.7% | 268,000 |
| 2006/05/02 | 1,660 | 1,760 | 1,660 | 1,740 | +60 | +3.6% | 483,000 |
| 2006/05/01 | 1,670 | 1,690 | 1,660 | 1,680 | -20 | -1.2% | 155,000 |
| 2006/04/28 | 1,730 | 1,750 | 1,670 | 1,700 | -70 | -4% | 282,000 |
| 2006/04/27 | 1,800 | 1,830 | 1,760 | 1,770 | -10 | -0.6% | 385,000 |
| 2006/04/26 | 1,800 | 1,830 | 1,750 | 1,780 | +80 | +4.7% | 766,000 |
| 2006/04/25 | 1,650 | 1,710 | 1,620 | 1,700 | +100 | +6.3% | 446,000 |
4501～
4550
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 | 303,300円 | -8.2% | -14.7% | 0.99% | 12.18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 | 203,500円 | +28.5% | +63.4% | 0.00% | 165.44倍 | 18.32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 | 86,500円 | +1.2% | -3.4% | 2.54% | 13.61倍 | 0.88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 | 445,500円 | +30.0% | - | 0.00% | - | 9.10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 | 214,000円 | +1.3% | +10.4% | 2.34% | 10.87倍 | 0.51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
