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 |
|---|---|---|---|---|---|---|---|
| 2006/04/10 | 2,050 | 2,070 | 1,990 | 2,000 | -100 | -4.8% | 921,000 |
| 2006/04/07 | 2,130 | 2,170 | 2,080 | 2,100 | -30 | -1.4% | 2,033,000 |
| 2006/04/06 | 2,000 | 2,130 | 1,990 | 2,130 | +140 | +7% | 3,157,000 |
| 2006/04/05 | 2,060 | 2,090 | 1,930 | 1,990 | -70 | -3.4% | 1,479,000 |
| 2006/04/04 | 1,940 | 2,170 | 1,900 | 2,060 | +90 | +4.6% | 5,170,000 |
| 2006/04/03 | 1,840 | 1,970 | 1,830 | 1,970 | +130 | +7.1% | 1,059,000 |
| 2006/03/31 | 1,850 | 1,860 | 1,820 | 1,840 | ±0 | ±0% | 268,000 |
| 2006/03/30 | 1,880 | 1,890 | 1,840 | 1,840 | -20 | -1.1% | 387,000 |
| 2006/03/29 | 1,810 | 1,860 | 1,790 | 1,860 | +50 | +2.8% | 512,000 |
| 2006/03/28 | 1,810 | 1,810 | 1,780 | 1,810 | +10 | +0.6% | 158,000 |
| 2006/03/27 | 1,830 | 1,870 | 1,790 | 1,800 | ±0 | ±0% | 258,000 |
| 2006/03/24 | 1,800 | 1,800 | 1,770 | 1,800 | ±0 | ±0% | 146,000 |
| 2006/03/23 | 1,810 | 1,860 | 1,800 | 1,800 | ±0 | ±0% | 399,000 |
| 2006/03/22 | 1,800 | 1,810 | 1,780 | 1,800 | +10 | +0.6% | 231,000 |
| 2006/03/20 | 1,830 | 1,830 | 1,770 | 1,790 | -30 | -1.6% | 241,000 |
| 2006/03/17 | 1,760 | 1,820 | 1,720 | 1,820 | +50 | +2.8% | 248,000 |
| 2006/03/16 | 1,810 | 1,830 | 1,730 | 1,770 | -30 | -1.7% | 295,000 |
| 2006/03/15 | 1,890 | 1,890 | 1,800 | 1,800 | -80 | -4.3% | 440,000 |
| 2006/03/14 | 1,890 | 1,930 | 1,830 | 1,880 | +110 | +6.2% | 1,329,000 |
| 2006/03/13 | 1,770 | 1,770 | 1,730 | 1,770 | +40 | +2.3% | 312,000 |
| 2006/03/10 | 1,710 | 1,740 | 1,700 | 1,730 | ±0 | ±0% | 309,000 |
| 2006/03/09 | 1,710 | 1,760 | 1,700 | 1,730 | +30 | +1.8% | 374,000 |
| 2006/03/08 | 1,670 | 1,710 | 1,630 | 1,700 | +20 | +1.2% | 295,000 |
| 2006/03/07 | 1,730 | 1,730 | 1,670 | 1,680 | -90 | -5.1% | 445,000 |
| 2006/03/06 | 1,700 | 1,770 | 1,660 | 1,770 | +140 | +8.6% | 562,000 |
| 2006/03/03 | 1,650 | 1,680 | 1,590 | 1,630 | -30 | -1.8% | 422,000 |
| 2006/03/02 | 1,760 | 1,780 | 1,650 | 1,660 | -50 | -2.9% | 354,000 |
| 2006/03/01 | 1,710 | 1,790 | 1,690 | 1,710 | -110 | -6% | 738,000 |
| 2006/02/28 | 1,870 | 1,880 | 1,760 | 1,820 | -70 | -3.7% | 488,000 |
| 2006/02/27 | 1,950 | 1,980 | 1,880 | 1,890 | -40 | -2.1% | 691,000 |
| 2006/02/24 | 1,860 | 1,960 | 1,810 | 1,930 | +50 | +2.7% | 808,000 |
| 2006/02/23 | 1,870 | 1,920 | 1,840 | 1,880 | +100 | +5.6% | 875,000 |
| 2006/02/22 | 1,620 | 1,790 | 1,600 | 1,780 | +220 | +14.1% | 1,158,000 |
| 2006/02/21 | 1,410 | 1,560 | 1,410 | 1,560 | +200 | +14.7% | 1,313,000 |
| 2006/02/20 | 1,510 | 1,580 | 1,320 | 1,360 | -240 | -15% | 1,340,000 |
| 2006/02/17 | 1,730 | 1,750 | 1,580 | 1,600 | -170 | -9.6% | 896,000 |
| 2006/02/16 | 1,800 | 1,840 | 1,730 | 1,770 | -110 | -5.9% | 521,000 |
| 2006/02/15 | 1,950 | 1,990 | 1,880 | 1,880 | -40 | -2.1% | 379,000 |
| 2006/02/14 | 1,820 | 1,950 | 1,670 | 1,920 | +40 | +2.1% | 834,000 |
| 2006/02/13 | 1,990 | 2,050 | 1,880 | 1,880 | -200 | -9.6% | 875,000 |
| 2006/02/10 | 2,180 | 2,190 | 2,070 | 2,080 | -80 | -3.7% | 583,000 |
| 2006/02/09 | 2,260 | 2,280 | 2,150 | 2,160 | -40 | -1.8% | 489,000 |
| 2006/02/08 | 2,250 | 2,330 | 2,180 | 2,200 | -100 | -4.3% | 1,019,000 |
| 2006/02/07 | 2,110 | 2,320 | 2,100 | 2,300 | +200 | +9.5% | 1,858,000 |
| 2006/02/06 | 2,090 | 2,110 | 2,080 | 2,100 | -10 | -0.5% | 184,000 |
| 2006/02/03 | 2,090 | 2,120 | 2,050 | 2,110 | +10 | +0.5% | 245,000 |
| 2006/02/02 | 2,120 | 2,120 | 2,070 | 2,100 | +20 | +1% | 309,000 |
| 2006/02/01 | 2,090 | 2,120 | 2,020 | 2,080 | -50 | -2.3% | 576,000 |
| 2006/01/31 | 2,160 | 2,170 | 2,090 | 2,130 | -60 | -2.7% | 518,000 |
| 2006/01/30 | 2,270 | 2,290 | 2,190 | 2,190 | -40 | -1.8% | 540,000 |
4651～
4700
件表示中 / 4917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 | 266,200円 | +2.2% | -0.6% | 2.25% | 13.23倍 | 1.13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 |
| ＴＫＣ | 366,500円 | +6.4% | +1.0% | 2.73% | 16.49倍 | 1.84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 |
| マネフォワード | 338,100円 | +22.6% | - | 0.00% | - | 5.27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 |
| フリー | 309,500円 | +30.0% | - | 0.00% | 152.16倍 | 10.02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 |
| 松 竹 | 1,276,000円 | -1.7% | -23.5% | 0.24% | - | 1.91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
