ログイン

ガンホー・オンライン・エンターテイメント (3765.T)

プライム（内国株式）
セクター
情報・通信業
最新終値
2,410円
最新PBR
1.09倍
最新PER
11.31倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,401 2,426 2,377 2,410 183,800 2,389.6 2,379.2
08/12(水) 2,426 2,440 2,393 2,422 175,200 2,377.4 2,379.2
08/10(月) 2,353 2,458 2,344 2,395 285,800 2,365.4 2,378.4
08/07(金) 2,360 2,402 2,342 2,390 261,500 2,371.4 2,377.3
08/06(木) 2,372 2,382 2,326 2,331 197,100 2,377.8 2,375.5
08/05(水) 2,345 2,355 2,321 2,349 176,500 2,411.2 2,374.0
08/04(火) 2,434 2,434 2,362 2,362 197,500 2,447.2 2,367.6
08/03(月) 2,422 2,435 2,344 2,425 296,600 2,463.2 2,361.0
07/31(金) 2,448 2,466 2,413 2,422 255,700 2,461.4 2,351.6
07/30(木) 2,513 2,527 2,458 2,498 916,200 2,443.0 2,343.1
07/29(水) 2,489 2,529 2,462 2,529 323,500 2,405.4 2,329.4
07/28(火) 2,441 2,463 2,403 2,442 236,700 2,361.2 2,315.6
07/27(月) 2,362 2,428 2,330 2,416 266,400 2,343.0 2,307.1
07/24(金) 2,292 2,333 2,280 2,330 201,700 2,329.2 2,297.3
07/23(木) 2,286 2,311 2,261 2,310 232,400 2,333.2 2,290.2
07/22(水) 2,330 2,331 2,285 2,308 199,100 2,338.0 2,284.6
07/21(火) 2,361 2,386 2,341 2,351 191,500 2,341.4 2,279.5
07/17(金) 2,347 2,375 2,325 2,347 231,800 2,339.0 2,272.9
07/16(木) 2,327 2,371 2,317 2,350 223,400 2,342.2 2,268.2
07/15(水) 2,326 2,343 2,295 2,334 222,900 2,343.0 2,263.7
07/14(火) 2,339 2,360 2,317 2,325 209,200 2,351.8 2,260.6
07/13(月) 2,349 2,356 2,323 2,339 188,500 2,368.6 2,258.4
07/10(金) 2,354 2,371 2,341 2,363 161,200 2,381.4 2,256.6
07/09(木) 2,378 2,383 2,339 2,354 165,600 2,382.2 2,250.3
07/08(水) 2,437 2,438 2,377 2,378 234,200 2,380.4 2,243.5
07/07(火) 2,408 2,432 2,386 2,409 190,900 2,363.4 2,238.0
07/06(月) 2,346 2,403 2,341 2,403 201,600 2,319.6 2,233.7
07/03(金) 2,388 2,396 2,345 2,367 238,800 2,278.6 2,229.8
07/02(木) 2,336 2,393 2,316 2,345 346,300 2,243.2 2,224.3
07/01(水) 2,210 2,296 2,197 2,293 311,500 2,216.0 2,218.1
06/30(火) 2,210 2,221 2,181 2,190 203,700 2,188.6 2,214.1
06/29(月) 2,210 2,255 2,182 2,198 293,500 2,187.2 2,213.3
06/26(金) 2,200 2,208 2,171 2,190 190,100 2,193.6 2,215.4
06/25(木) 2,152 2,230 2,151 2,209 262,700 2,189.8 2,219.6
06/24(水) 2,202 2,202 2,152 2,156 191,800 2,178.6 2,225.4
06/23(火) 2,219 2,230 2,173 2,183 246,500 2,181.2 2,235.9
06/22(月) 2,153 2,250 2,150 2,230 335,300 2,180.8 2,248.5
06/19(金) 2,152 2,171 2,125 2,171 504,200 2,172.0 2,257.7
06/18(木) 2,174 2,201 2,153 2,153 254,400 2,183.4 2,270.3
06/17(水) 2,181 2,201 2,169 2,169 217,300 2,200.4 2,282.9
06/16(火) 2,181 2,188 2,164 2,181 177,400 2,218.0 2,294.8
06/15(月) 2,205 2,222 2,185 2,186 188,500 2,236.0 2,308.0
06/12(金) 2,205 2,238 2,200 2,228 218,600 2,257.2 2,321.1
06/11(木) 2,257 2,271 2,218 2,238 204,700 2,253.0 2,327.0
06/10(水) 2,267 2,275 2,238 2,257 195,100 2,242.0 2,334.6
06/09(火) 2,286 2,317 2,271 2,271 247,600 2,238.6 2,342.2
06/08(月) 2,267 2,340 2,264 2,292 351,700 2,244.8 2,350.1
06/05(金) 2,194 2,225 2,183 2,207 129,300 2,247.4 2,358.7
06/04(木) 2,190 2,207 2,179 2,183 176,200 2,252.0 2,371.3
06/03(水) 2,303 2,321 2,240 2,240 254,800 2,253.4 2,385.5
06/02(火) 2,311 2,334 2,278 2,302 298,100 2,244.2 2,396.7
06/01(月) 2,271 2,334 2,259 2,305 306,500 2,217.8 2,406.0
05/29(金) 2,190 2,264 2,180 2,230 344,400 2,206.8 2,415.5
05/28(木) 2,170 2,207 2,166 2,190 159,800 2,219.8 2,428.4
05/27(水) 2,158 2,194 2,135 2,194 332,600 2,252.4 2,442.5
05/26(火) 2,235 2,245 2,167 2,170 355,300 2,297.4 2,456.7
05/25(月) 2,293 2,294 2,232 2,250 406,200 2,363.2 2,471.2
05/22(金) 2,325 2,325 2,252 2,295 404,500 2,405.2 2,481.5
05/21(木) 2,409 2,409 2,353 2,353 257,600 2,443.4 2,489.0
05/20(水) 2,511 2,511 2,406 2,419 162,400 2,466.4 2,495.0
05/19(火) 2,485 2,501 2,459 2,499 147,300 2,475.6 2,499.2
05/18(月) 2,516 2,516 2,424 2,460 257,900 2,478.4 2,501.6
05/15(金) 2,441 2,500 2,440 2,486 194,400 2,488.8 2,505.1
05/14(木) 2,477 2,480 2,439 2,468 136,200 2,466.6 2,506.8
05/13(水) 2,513 2,514 2,460 2,465 169,900 2,459.0 2,509.7
05/12(火) 2,480 2,539 2,470 2,513 251,700 2,455.2 2,512.9
05/11(月) 2,530 2,596 2,452 2,512 560,500 2,446.4 2,514.4
05/08(金) 2,451 2,451 2,362 2,375 337,100 2,445.2 2,511.5
05/07(木) 2,451 2,479 2,399 2,430 301,200 2,474.6 2,513.8
05/01(金) 2,444 2,457 2,412 2,446 199,000 2,496.4 2,516.7
04/30(木) 2,482 2,491 2,432 2,469 282,500 2,511.2 2,517.3
04/28(火) 2,522 2,538 2,470 2,506 319,200 2,524.4 2,516.8
04/27(月) 2,535 2,549 2,514 2,522 270,000 2,531.6 2,517.7
04/24(金) 2,517 2,563 2,507 2,539 242,600 2,537.4 2,517.4
04/23(木) 2,535 2,544 2,511 2,520 317,600 2,538.4 2,517.2
04/22(水) 2,549 2,579 2,521 2,535 204,800 2,544.0 2,521.0
04/21(火) 2,541 2,571 2,538 2,542 190,300 2,543.8 2,523.6
04/20(月) 2,550 2,561 2,522 2,551 245,500 2,536.8 2,525.2
04/17(金) 2,542 2,572 2,528 2,544 193,900 2,523.2 2,527.2
04/16(木) 2,548 2,574 2,537 2,548 186,500 2,514.8 2,527.6
04/15(水) 2,557 2,565 2,520 2,534 162,100 2,509.8 2,528.2
04/14(火) 2,492 2,525 2,492 2,507 224,000 2,514.8 2,528.3
04/13(月) 2,502 2,507 2,480 2,483 179,800 2,523.0 2,529.1
04/10(金) 2,489 2,513 2,487 2,502 290,300 2,532.0 2,531.8
04/09(木) 2,540 2,565 2,520 2,523 195,100 2,539.8 2,532.5
04/08(水) 2,595 2,595 2,548 2,559 262,600 2,544.4 2,534.3
04/07(火) 2,530 2,548 2,519 2,548 213,300 2,542.6 2,536.4
04/06(月) 2,568 2,571 2,516 2,528 151,400 2,520.8 2,538.9
04/03(金) 2,546 2,580 2,536 2,541 163,800 2,501.6 2,540.6
04/02(木) 2,558 2,591 2,534 2,546 226,500 2,494.2 2,539.1
04/01(水) 2,453 2,550 2,449 2,550 365,800 2,477.2 2,541.1
03/31(火) 2,446 2,484 2,434 2,439 224,300 2,458.4 2,539.5
03/30(月) 2,410 2,456 2,406 2,432 463,300 2,476.2 2,541.3
03/27(金) 2,477 2,511 2,472 2,504 210,300 2,492.6 2,542.5
03/26(木) 2,477 2,478 2,426 2,461 288,500 2,498.8 2,538.6
03/25(水) 2,527 2,528 2,429 2,456 525,800 2,529.8 2,538.4
03/24(火) 2,514 2,548 2,497 2,528 415,800 2,558.4 2,540.2
03/23(月) 2,504 2,546 2,483 2,514 453,900 2,569.4 2,542.6
03/19(木) 2,597 2,603 2,535 2,535 377,000 2,586.8 2,546.0
03/18(水) 2,599 2,617 2,584 2,616 205,400 2,590.4 2,550.1
03/17(火) 2,577 2,613 2,574 2,599 240,100 2,580.0 2,549.9
03/16(月) 2,624 2,627 2,580 2,583 192,800 2,567.4 2,549.1
03/13(金) 2,553 2,629 2,552 2,601 339,400 2,556.0 2,550.0
03/12(木) 2,538 2,561 2,520 2,553 258,100 2,546.2 2,550.1
03/11(水) 2,536 2,613 2,536 2,564 257,900 2,539.2 2,553.2
03/10(火) 2,547 2,555 2,509 2,536 439,200 2,540.2 2,554.7
03/09(月) 2,512 2,551 2,499 2,526 364,300 2,555.0 2,558.2
03/06(金) 2,518 2,572 2,518 2,552 270,500 2,572.2 2,561.4
03/05(木) 2,591 2,598 2,501 2,518 474,100 2,575.6 2,563.7
03/04(水) 2,608 2,638 2,560 2,569 405,200 2,573.0 2,567.8
03/03(火) 2,639 2,700 2,607 2,610 597,100 2,578.4 2,569.7
03/02(月) 2,569 2,618 2,555 2,612 549,600 2,558.4 2,570.7
02/27(金) 2,529 2,583 2,499 2,569 362,600 2,532.6 2,570.0
02/26(木) 2,601 2,601 2,493 2,505 441,400 2,511.4 2,571.3
02/25(水) 2,525 2,634 2,525 2,596 514,600 2,491.6 2,575.3
02/24(火) 2,521 2,539 2,497 2,510 390,800 2,463.8 2,575.0
02/20(金) 2,430 2,525 2,404 2,483 438,700 2,461.8 2,578.2
02/19(木) 2,424 2,471 2,387 2,463 312,300 2,482.8 2,583.1
02/18(水) 2,457 2,492 2,401 2,406 452,200 2,510.2 2,589.6
02/17(火) 2,500 2,514 2,418 2,457 575,400 2,556.4 2,597.6
02/16(月) 2,630 2,630 2,430 2,500 920,700 2,587.2 2,602.8
02/13(金) 2,600 2,618 2,576 2,588 444,000 2,603.0 2,604.0
02/12(木) 2,640 2,653 2,599 2,600 232,600 2,606.2 2,601.6
02/10(火) 2,629 2,667 2,614 2,637 190,300 2,607.0 2,599.2
02/09(月) 2,634 2,647 2,607 2,611 228,400 2,606.0 2,594.5
02/06(金) 2,600 2,612 2,544 2,579 318,700 2,603.8 2,590.8
02/05(木) 2,613 2,635 2,600 2,604 161,800 2,613.0 2,589.2
02/04(水) 2,602 2,635 2,587 2,604 198,600 2,613.2 2,582.5
02/03(火) 2,604 2,646 2,600 2,632 143,800 2,614.4 2,573.3
02/02(月) 2,632 2,647 2,600 2,600 229,700 2,612.2 2,562.5
01/30(金) 2,615 2,642 2,615 2,625 182,500 2,615.4 2,552.1
01/29(木) 2,590 2,621 2,584 2,605 178,500 2,617.4 2,540.7
01/28(水) 2,600 2,627 2,587 2,610 156,000 2,615.2 2,530.1
01/27(火) 2,616 2,660 2,602 2,621 164,800 2,613.6 2,519.0
01/26(月) 2,605 2,633 2,600 2,616 154,700 2,610.4 2,507.3
01/23(金) 2,604 2,656 2,599 2,635 173,100 2,604.8 2,496.4
01/22(木) 2,600 2,615 2,583 2,594 200,600 2,595.6 2,486.0
01/21(水) 2,592 2,613 2,571 2,602 232,300 2,598.2 2,476.2
01/20(火) 2,588 2,636 2,587 2,605 142,400 2,602.6 2,466.0
01/19(月) 2,586 2,611 2,586 2,588 131,200 2,603.2 2,456.2
01/16(金) 2,603 2,617 2,570 2,589 168,900 2,602.8 2,447.8
01/15(木) 2,613 2,633 2,592 2,607 218,300 2,590.8 2,438.9
01/14(水) 2,605 2,653 2,581 2,624 261,800 2,575.2 2,429.2
01/13(火) 2,648 2,720 2,593 2,608 414,900 2,558.4 2,421.3
01/09(金) 2,560 2,599 2,556 2,586 225,800 2,540.8 2,412.0
01/08(木) 2,511 2,542 2,501 2,529 138,000 2,527.0 2,403.8
01/07(水) 2,547 2,554 2,512 2,529 150,000 2,529.2 2,396.2
01/06(火) 2,545 2,554 2,522 2,540 174,600 2,510.8 2,390.5
01/05(月) 2,515 2,550 2,502 2,520 233,800 2,477.5 2,383.8
12/30(火) 2,560 2,568 2,508 2,517 234,100 2,445.6 2,377.7
12/29(月) 2,517 2,567 2,504 2,540 408,400 2,410.3 2,370.2
12/26(金) 2,383 2,446 2,374 2,437 303,300 2,370.3 2,363.1
12/25(木) 2,372 2,380 2,359 2,373 104,700 2,351.2 2,357.6
12/24(水) 2,341 2,368 2,332 2,361 176,900 2,343.1 2,354.5
12/23(火) 2,332 2,351 2,326 2,341 158,800 2,336.3 2,351.9
12/22(月) 2,342 2,353 2,331 2,340 160,200 2,337.1 2,351.6
12/19(金) 2,326 2,349 2,322 2,342 179,700 2,344.0 2,352.6
12/18(木) 2,333 2,348 2,306 2,333 166,500 2,345.8 2,355.9
12/17(水) 2,332 2,349 2,320 2,327 135,000 2,348.3 2,359.7
12/16(火) 2,351 2,363 2,339 2,344 109,200 2,355.0 2,361.5
12/15(月) 2,360 2,418 2,357 2,374 201,700 2,361.8 2,362.9
12/12(金) 2,370 2,375 2,349 2,350 124,100 2,360.2 2,367.1
12/11(木) 2,352 2,374 2,323 2,345 123,100 2,362.9 2,369.9
12/10(水) 2,375 2,382 2,353 2,361 108,200 2,379.3 2,376.6
12/09(火) 2,377 2,388 2,355 2,378 137,700 2,382.0 2,383.5
12/08(月) 2,363 2,385 2,355 2,367 129,600 2,382.6 2,389.0
12/05(金) 2,424 2,432 2,352 2,364 255,400 2,377.4 2,395.4
12/04(木) 2,379 2,443 2,370 2,427 271,700 2,382.0 2,401.9
12/03(水) 2,365 2,390 2,352 2,374 175,700 2,371.0 2,405.7
12/02(火) 2,351 2,385 2,338 2,381 148,900 2,369.7 2,412.8
12/01(月) 2,382 2,397 2,341 2,341 144,000 2,359.3 2,418.2
11/28(金) 2,374 2,399 2,374 2,387 123,000 2,363.7 2,426.1
11/27(木) 2,369 2,400 2,362 2,372 121,400 2,346.0 2,431.1
11/26(水) 2,340 2,377 2,317 2,368 184,600 2,330.5 2,436.2
11/25(火) 2,352 2,356 2,325 2,329 201,500 2,316.7 2,441.3
11/21(金) 2,298 2,364 2,298 2,363 224,900 2,317.4 2,445.2
11/20(木) 2,296 2,319 2,289 2,298 175,100 2,317.8 2,449.6
11/19(水) 2,305 2,339 2,289 2,295 274,900 2,342.7 2,457.6
11/18(火) 2,319 2,331 2,281 2,298 218,400 2,369.1 2,464.6
11/17(月) 2,355 2,370 2,331 2,333 198,500 2,384.2 2,473.8
11/14(金) 2,406 2,413 2,344 2,365 284,700 2,393.6 2,483.8
11/13(木) 2,423 2,437 2,417 2,423 169,800 2,416.6 2,493.1
11/12(水) 2,404 2,449 2,388 2,427 211,100 2,416.0 2,501.1
11/11(火) 2,345 2,386 2,302 2,373 307,000 2,433.1 2,508.0
11/10(月) 2,399 2,437 2,329 2,380 448,700 2,465.0 2,516.0
11/07(金) 2,414 2,479 2,413 2,479 292,600 2,492.0 2,523.4
11/06(木) 2,505 2,513 2,420 2,420 293,200 2,501.7 2,527.8
11/05(水) 2,523 2,542 2,482 2,513 235,700 2,522.8 2,535.4
11/04(火) 2,522 2,560 2,515 2,532 235,000 2,524.7 2,539.7
10/31(金) 2,544 2,562 2,499 2,515 227,600 2,528.3 2,546.3
10/30(木) 2,511 2,541 2,509 2,528 229,500 2,528.7 2,552.9
10/29(水) 2,528 2,544 2,520 2,525 127,100 2,530.6 2,558.7
10/28(火) 2,518 2,536 2,510 2,522 139,600 2,528.0 2,567.4
10/27(月) 2,541 2,560 2,537 2,551 156,100 2,523.4 2,575.6
10/24(金) 2,523 2,534 2,512 2,517 134,800 2,512.5 2,583.7
10/23(木) 2,517 2,542 2,512 2,538 140,100 2,494.4 2,593.6
10/22(水) 2,513 2,534 2,512 2,512 83,000 2,481.5 2,602.9
10/21(火) 2,487 2,525 2,469 2,499 173,800 2,478.7 2,611.6
10/20(月) 2,475 2,503 2,460 2,496 122,700 2,472.9 2,620.5
10/17(金) 2,473 2,477 2,421 2,426 142,800 2,478.9 2,628.9
10/16(木) 2,496 2,521 2,467 2,473 95,100 2,510.2 2,640.1
10/15(水) 2,503 2,513 2,487 2,498 106,300 2,535.3 2,650.3
10/14(火) 2,482 2,511 2,452 2,470 171,400 2,560.1 2,658.9
10/10(金) 2,561 2,570 2,526 2,526 144,000 2,585.8 2,668.8
10/09(木) 2,582 2,615 2,563 2,583 157,600 2,595.4 2,676.0
10/08(水) 2,622 2,637 2,593 2,599 99,700 2,591.7 2,680.7
10/07(火) 2,589 2,625 2,574 2,622 174,200 2,589.8 2,683.6
10/06(月) 2,622 2,633 2,570 2,599 165,400 2,587.3 2,685.8
10/03(金) 2,565 2,589 2,563 2,574 92,800 2,591.8 2,689.1
10/02(木) 2,564 2,581 2,553 2,565 179,500 2,616.4 2,693.5
10/01(水) 2,604 2,619 2,560 2,589 186,300 2,639.6 2,698.1
09/30(火) 2,613 2,637 2,607 2,610 165,000 2,656.2 2,706.9
09/29(月) 2,681 2,682 2,610 2,622 162,400 2,683.2 2,714.2
09/26(金) 2,693 2,717 2,680 2,697 151,300 2,704.1 2,720.5
09/25(木) 2,652 2,694 2,650 2,681 225,500 2,715.2 2,722.8
09/24(水) 2,737 2,737 2,618 2,672 266,300 2,732.2 2,725.9
09/22(月) 2,726 2,758 2,715 2,745 171,000 2,751.7 2,729.8
09/19(金) 2,740 2,798 2,720 2,726 449,600 2,749.0 2,731.6
09/18(木) 2,753 2,764 2,743 2,752 97,900 2,747.8 2,734.6
09/17(水) 2,769 2,776 2,749 2,766 114,300 2,738.9 2,739.5
09/16(火) 2,701 2,784 2,692 2,769 150,600 2,726.8 -
09/12(金) 2,716 2,731 2,698 2,731 126,600 2,718.6 -
09/11(木) 2,701 2,721 2,700 2,721 83,100 2,714.8 -
09/10(水) 2,709 2,731 2,702 2,708 87,900 2,714.5 -
09/09(火) 2,742 2,742 2,694 2,706 174,800 2,714.0 -
09/08(月) 2,740 2,750 2,721 2,728 95,600 2,713.4 -
09/05(金) 2,734 2,753 2,708 2,712 104,500 2,701.8 -
09/04(木) 2,724 2,728 2,698 2,719 87,800 2,694.8 -
09/03(水) 2,696 2,724 2,691 2,705 125,700 2,687.4 -
09/02(火) 2,698 2,712 2,692 2,703 124,200 2,683.2 -
09/01(月) 2,689 2,720 2,648 2,670 168,400 2,678.4 -
08/29(金) 2,686 2,694 2,662 2,677 115,000 2,706.3 -
08/28(木) 2,664 2,690 2,656 2,681 165,800 2,729.1 -
08/27(水) 2,656 2,689 2,642 2,684 168,800 2,748.6 -
08/26(火) 2,782 2,784 2,679 2,679 321,900 2,763.0 -
08/25(月) 2,778 2,810 2,778 2,810 110,500 2,778.9 -
08/22(金) 2,797 2,806 2,763 2,791 122,300 2,770.7 -
08/21(木) 2,768 2,782 2,748 2,779 155,400 2,770.5 -
08/20(水) 2,768 2,768 2,737 2,756 138,900 2,774.5 -
08/19(火) 2,766 2,768 2,724 2,758 257,400 2,798.7 -
08/18(月) 2,751 2,796 2,733 2,769 265,000 2,824.7 -
08/15(金) 2,799 2,821 2,766 2,790 229,300 2,843.3 -
08/14(木) 2,836 2,877 2,793 2,799 251,400 2,852.3 -
08/13(水) 2,893 2,911 2,856 2,877 362,900 2,859.7 -
同セクター（情報・通信業）の関連銘柄
135A ＶＲＡＩＮ　Ｓｏｌｕｔｉｏｎ 137A Ｃｏｃｏｌｉｖｅ 145A Ｌ　ｉｓ　Ｂ 147A ソラコム 148A ハッチ・ワーク 149A シンカ 153A カウリス 155A 情報戦略テクノロジー
同じ「情報・通信業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?