ＧａｍｅＷｉｔｈ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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 2,295 | 2,335 | 2,237.5 | 2,305 | -5 | -0.2% | 98,000 |
| 2018/01/23 | 2,400 | 2,400 | 2,290 | 2,310 | -52.5 | -2.2% | 194,800 |
| 2018/01/22 | 2,280 | 2,400 | 2,280 | 2,362.5 | +100 | +4.4% | 396,600 |
| 2018/01/19 | 2,252.5 | 2,292.5 | 2,207.5 | 2,262.5 | -7.5 | -0.3% | 208,400 |
| 2018/01/18 | 2,360 | 2,375 | 2,247.5 | 2,270 | -55 | -2.4% | 211,800 |
| 2018/01/17 | 2,285 | 2,387.5 | 2,285 | 2,325 | +7.5 | +0.3% | 264,800 |
| 2018/01/16 | 2,290 | 2,322.5 | 2,247.5 | 2,317.5 | +7.5 | +0.3% | 248,200 |
| 2018/01/15 | 2,220 | 2,450 | 2,192.5 | 2,310 | +55 | +2.4% | 594,800 |
| 2018/01/12 | 2,370 | 2,375 | 2,210 | 2,255 | -45 | -2% | 2,155,600 |
| 2018/01/11 | 2,300 | 2,300 | 2,287.5 | 2,300 | +350 | +17.9% | 559,000 |
| 2018/01/10 | 1,950 | 2,025 | 1,895 | 1,950 | -30 | -1.5% | 346,600 |
| 2018/01/09 | 1,900 | 2,160 | 1,880 | 1,980 | +145 | +7.9% | 819,800 |
| 2018/01/05 | 1,825 | 1,855 | 1,807.5 | 1,835 | -25 | -1.3% | 188,200 |
| 2018/01/04 | 1,805 | 1,865 | 1,790 | 1,860 | +120 | +6.9% | 203,600 |
| 2017/12/29 | 1,730 | 1,760 | 1,712.5 | 1,740 | +10 | +0.6% | 67,400 |
| 2017/12/28 | 1,775 | 1,777.5 | 1,710 | 1,730 | -32.5 | -1.8% | 111,200 |
| 2017/12/27 | 1,735 | 1,787.5 | 1,717.5 | 1,762.5 | +27.5 | +1.6% | 107,800 |
| 2017/12/26 | 1,707.5 | 1,765 | 1,697.5 | 1,735 | +40 | +2.4% | 171,800 |
| 2017/12/25 | 1,700 | 1,732.5 | 1,655 | 1,695 | +12.5 | +0.7% | 142,000 |
| 2017/12/22 | 1,647.5 | 1,705 | 1,627.5 | 1,682.5 | +40 | +2.4% | 129,800 |
| 2017/12/21 | 1,602.5 | 1,655 | 1,602.5 | 1,642.5 | +30 | +1.9% | 57,600 |
| 2017/12/20 | 1,615 | 1,655 | 1,605 | 1,612.5 | -27.5 | -1.7% | 37,000 |
| 2017/12/19 | 1,700 | 1,712.5 | 1,625 | 1,640 | -82.5 | -4.8% | 166,400 |
| 2017/12/18 | 1,735 | 1,747.5 | 1,710 | 1,722.5 | -7.5 | -0.4% | 51,400 |
| 2017/12/15 | 1,715 | 1,735 | 1,695 | 1,730 | +15 | +0.9% | 72,400 |
| 2017/12/14 | 1,710 | 1,742.5 | 1,692.5 | 1,715 | -2.5 | -0.1% | 51,000 |
| 2017/12/13 | 1,700 | 1,802.5 | 1,687.5 | 1,717.5 | -2.5 | -0.1% | 164,600 |
| 2017/12/12 | 1,775 | 1,787.5 | 1,687.5 | 1,720 | -77.5 | -4.3% | 211,200 |
| 2017/12/11 | 1,647.5 | 1,810 | 1,632.5 | 1,797.5 | +220 | +13.9% | 461,600 |
| 2017/12/08 | 1,602.5 | 1,622.5 | 1,550 | 1,577.5 | +27.5 | +1.8% | 164,000 |
| 2017/12/07 | 1,540 | 1,570 | 1,525 | 1,550 | +5 | +0.3% | 81,000 |
| 2017/12/06 | 1,562.5 | 1,590 | 1,532.5 | 1,545 | -20 | -1.3% | 92,400 |
| 2017/12/05 | 1,550 | 1,595 | 1,530 | 1,565 | -2.5 | -0.2% | 67,800 |
| 2017/12/04 | 1,557.5 | 1,582.5 | 1,550 | 1,567.5 | +12.5 | +0.8% | 43,800 |
| 2017/12/01 | 1,592.5 | 1,602.5 | 1,540 | 1,555 | -52.5 | -3.3% | 120,000 |
| 2017/11/30 | 1,592.5 | 1,610 | 1,562.5 | 1,607.5 | -10 | -0.6% | 51,400 |
| 2017/11/29 | 1,602.5 | 1,617.5 | 1,585 | 1,617.5 | +30 | +1.9% | 45,000 |
| 2017/11/28 | 1,650 | 1,650 | 1,575 | 1,587.5 | -50 | -3.1% | 58,400 |
| 2017/11/27 | 1,630 | 1,645 | 1,595 | 1,637.5 | +5 | +0.3% | 76,000 |
| 2017/11/24 | 1,650 | 1,675 | 1,615 | 1,632.5 | -42.5 | -2.5% | 82,800 |
| 2017/11/22 | 1,627.5 | 1,685 | 1,615 | 1,675 | +57.5 | +3.6% | 98,800 |
| 2017/11/21 | 1,645 | 1,647.5 | 1,595 | 1,617.5 | +10 | +0.6% | 41,200 |
| 2017/11/20 | 1,560 | 1,615 | 1,550 | 1,607.5 | +52.5 | +3.4% | 65,400 |
| 2017/11/17 | 1,635 | 1,635 | 1,532.5 | 1,555 | -65 | -4% | 148,200 |
| 2017/11/16 | 1,530 | 1,630 | 1,530 | 1,620 | +90 | +5.9% | 99,200 |
| 2017/11/15 | 1,560 | 1,617.5 | 1,507.5 | 1,530 | -60 | -3.8% | 148,200 |
| 2017/11/14 | 1,645 | 1,657.5 | 1,570 | 1,590 | -67.5 | -4.1% | 131,600 |
| 2017/11/13 | 1,720 | 1,722.5 | 1,625 | 1,657.5 | -77.5 | -4.5% | 196,600 |
| 2017/11/10 | 1,710 | 1,747.5 | 1,710 | 1,735 | -12.5 | -0.7% | 32,600 |
| 2017/11/09 | 1,775 | 1,785 | 1,705 | 1,747.5 | -17.5 | -1% | 96,600 |
1851～
1900
件表示中 / 1989件
類似銘柄と比較する
現在ご覧いただいている「ＧａｍｅＷｉｔｈ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧａｍｅＷｉｔｈ | 21,500円 | +7.2% | - | 0.00% | - | 1.40倍 |
|
スマホゲームの情報サイト「ＧａｍｅＷｉｔｈ」展開。プロｅスポーツチームの「ＤＦＭ」運営 |
| こころＮＴ | 104,400円 | +3.8% | +26.1% | 2.87% | 5.54倍 | 0.42倍 |
|
傘下に葬祭、婚礼、石材子会社擁する持株会社。１３年郡山の互助会と統合、福島県外へ展開模索 |
| ブラス | 69,500円 | +8.3% | +25.2% | 1.15% | 10.07倍 | 0.93倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
| タウンニュース | 70,900円 | +12.0% | -6.1% | 2.82% | 10.93倍 | 0.76倍 |
|
神奈川県と東京・多摩地域で無料情報紙を発行。広告枠販売が主柱。デジタル、非紙面事業拡充 |
| リブセンス | 13,900円 | +2.9% | - | 0.00% | - | 0.96倍 |
|
求人情報サイト「マッハバイト」を運営。就活・転職の口コミサイト「転職会議」なども展開 |
市場注目の銘柄
チャート関連のコラム
