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 |
|---|---|---|---|---|---|---|---|
| 2006/06/12 | 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 |
| 2006/04/24 | 1,560 | 1,700 | 1,500 | 1,600 | -10 | -0.6% | 532,000 |
| 2006/04/21 | 1,720 | 1,740 | 1,610 | 1,610 | -130 | -7.5% | 565,000 |
| 2006/04/20 | 1,790 | 1,790 | 1,740 | 1,740 | -50 | -2.8% | 318,000 |
| 2006/04/19 | 1,880 | 1,900 | 1,780 | 1,790 | -40 | -2.2% | 312,000 |
| 2006/04/18 | 1,740 | 1,840 | 1,730 | 1,830 | +10 | +0.5% | 389,000 |
| 2006/04/17 | 1,920 | 1,920 | 1,810 | 1,820 | -110 | -5.7% | 460,000 |
| 2006/04/14 | 1,950 | 1,960 | 1,920 | 1,930 | -20 | -1% | 271,000 |
| 2006/04/13 | 2,000 | 2,010 | 1,940 | 1,950 | -30 | -1.5% | 397,000 |
| 2006/04/12 | 2,000 | 2,000 | 1,960 | 1,980 | -20 | -1% | 354,000 |
| 2006/04/11 | 2,040 | 2,080 | 1,970 | 2,000 | ±0 | ±0% | 1,271,000 |
| 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 |
4701～
4750
件表示中 / 5009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 | 289,400円 | -4.4% | -20.1% | 2.07% | 17.48倍 | 1.30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 |
| 松 竹 | 1,479,000円 | +13.1% | -5.8% | 0.20% | 70.08倍 | 2.18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 |
| システナ | 47,600円 | +7.2% | +13.9% | 2.52% | 18.10倍 | 5.24倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
| フリー | 330,000円 | - | - | 0.00% | - | 10.07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 | 766,600円 | - | - | 3.34% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
