3765 ガンホー・オンライン・エンターテイメント

3765
2024/03/28
時価
2109億円
PER
8.81倍
2009年以降
1.67-736.58倍
(2009-2023年)
PBR
1.14倍
2009年以降
0.96-25.24倍
(2009-2023年)
配当
1.24%
ROE
12.89%
ROA
9.78%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,441
始値
2,418
高値
2,439
安値
2,406
終値 -0.94%
2,418
出来高 -43.84%
347,800

乖離率

株価(5日)
移動平均値
+1.17%
2,390
株価(25日)
移動平均値
+7.99%
2,239
出来高(5日)
移動平均値
-23.26%
453,200

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/282,4182,4392,4062,418-0.94%347,8002109億8480万+7.99%8.811.14
03/272,4012,4742,3832,441+2.69%619,3002129億9169万+9.31%8.91.15
03/262,3592,3842,3342,377+0.76%473,6002074億731万+6.69%8.661.12
03/252,3502,3702,3422,359+0.13%307,1002058億3670万+6.17%8.61.11
03/222,3222,3642,3152,356+2.48%518,2002055億7493万+6.32%8.591.11
03/212,3252,3562,2782,299-1.33%573,5002006億135万+3.56%8.381.08
03/192,2222,3302,2162,330+4.86%834,7002033億628万+4.67%8.491.09
03/182,1822,2252,1732,222+2.02%344,8001938億8264万-0.36%8.11.04
03/152,1352,1892,1332,178+2.64%931,3001900億4338万-2.77%7.941.02
03/142,1192,1332,1062,122-0.28%567,5001851億5705万-5.77%7.731
03/132,1802,2002,1172,128-3.36%659,8001856億8058万-6.17%7.761
03/122,1932,2112,1732,202+0.41%618,0001921億3752万-3.59%8.031.03
03/112,1842,2152,1782,193-0.09%591,3001913億5222万-4.44%7.991.03
03/082,1602,2072,1592,195+1.15%641,4001915億2673万-4.77%81.03
03/072,1662,1942,1612,170+0.42%644,1001893億4533万-6.34%7.911.02
03/062,1352,1832,1242,161+1.65%620,6001885億6003万-7.21%7.881.02
03/052,1312,1492,1102,126-0.05%648,0001855億607万-9.18%7.751
03/042,1772,1952,1262,127-2.03%706,0001855億9333万-9.68%7.751
03/012,1902,2222,1572,171-0.09%590,3001894億3259万-8.36%7.911.02
02/292,2212,2342,1712,173-3.42%1,097,4001896億710万-8.66%7.921.02
02/282,2482,2782,2482,250+1.08%425,3001963億2581万-5.86%8.21.06
02/272,2272,2572,2162,226-0.04%479,8001942億3166万-7.13%8.111.05
02/262,2752,2882,2262,227-1.98%589,0001943億1892万-7.36%8.121.05
02/222,2552,2862,2532,272+0.89%478,7001982億4544万-5.8%8.281.07
02/212,2542,2892,2332,252-0.49%469,1001965億32万-6.79%8.211.06
02/202,3212,3242,2462,263-2.5%834,2001974億6013万-6.49%8.251.06
02/192,1952,3272,1412,321+4.36%951,4002025億2098万-4.33%8.461.09
02/162,2212,2452,1912,224+0.32%1,014,5001940億5715万-8.48%8.111.05
02/152,3532,4012,2132,217-9.62%2,123,6001934億4636万-9.14%8.081.04
02/142,4252,4652,3792,453+0.41%494,3002140億3876万+0.12%8.941.15
02/132,4542,4632,4242,443+0.37%338,0002131億6620万-0.2%8.91.15
02/092,4502,4622,4202,434-1.66%339,7002123億8089万-0.37%8.871.14
02/082,4742,4902,4572,475-0.48%309,5002159億5839万+1.39%9.021.16
02/072,5052,5192,4752,487-0.56%303,5002170億546万+2.09%9.071.17
02/062,5202,5202,4882,501-1.07%200,3002182億2704万+2.92%9.121.18
02/052,4972,5312,4882,528+1.69%303,4002205億8295万+4.33%9.211.19
02/022,4742,5282,4692,486+1.3%360,1002169億1820万+3.03%9.061.17
02/012,4602,4602,4402,454-1.45%345,2002141億2601万+2.04%8.941.15
01/312,4602,4932,4592,490+1.22%412,2002172億6723万+3.88%9.081.17
01/302,4682,4822,4552,460-0.32%188,5002146億4955万+2.93%8.971.16
01/292,4792,4902,4612,468-0.4%242,4002153億4760万+3.48%91.16
01/262,4532,4902,4452,478+0.2%320,2002162億2015万+4.25%9.031.16
01/252,4212,4772,4132,473+1.73%378,1002157億8388万+4.39%9.011.16
01/242,4452,5092,4252,431-0.41%395,4002121億1913万+2.96%8.861.14
01/232,4512,4622,4282,441+0.45%291,0002129億9169万+3.7%8.91.15
01/222,4012,4302,3812,430+1.42%268,1002120億3187万+3.58%8.861.14
01/192,4492,4582,3912,396-1.4%499,5002090億6517万+2.39%8.731.13
01/182,3762,4382,3762,430+3.01%602,3002120億3187万+4.16%8.861.14
01/172,3602,3872,3502,359+0.51%314,3002058億3670万+1.46%8.61.11
01/162,4192,4242,3472,347-3.26%383,9002047億8963万+1.12%8.551.1
01/152,4392,4492,4182,426+0.66%303,9002116億8285万+4.61%8.841.14
01/122,4822,4912,4062,410-2.9%522,0002102億8675万+4.19%8.781.13
01/112,4902,5072,4772,482+0.61%396,4002165億6918万+7.49%9.051.17
01/102,4052,4752,4002,467+3.01%476,2002152億6034万+7.17%8.991.16
01/092,3602,3952,3592,395+2.83%291,3002089億7791万+4.36%8.731.13
01/052,3792,3802,3292,329-2.14%257,4002032億1902万+1.66%8.491.09
01/042,3502,3812,3032,380+1.19%277,2002076億6908万+3.98%8.681.12
2023
12/292,3092,3522,3092,352+1.07%218,9002052億2591万+2.93%8.571.11
12/282,3472,3492,2962,327-0.43%229,2002030億4451万+1.97%8.481.09
12/272,2892,3452,2892,337+2.19%309,5002039億1707万+2.46%8.521.1
12/262,2752,2902,2652,287+0.53%206,2001995億5427万+0.4%8.341.07
12/252,2652,2862,2552,275+0.75%230,2001985億720万+0.04%8.291.07
12/222,3262,3422,2552,258-2.55%417,7001970億2385万-0.44%8.231.06
12/212,3062,3252,2972,317-0.3%225,7002021億7195万+2.34%8.441.09
12/202,3102,3382,3012,324+1.66%360,0002027億8274万+2.92%8.471.09
12/192,2672,2862,2482,286+1.24%280,0001994億6702万+1.55%8.331.07
12/182,2482,2732,2422,258-0.53%235,7001970億2385万+0.36%8.231.06
12/152,2552,2772,2402,270+0.58%333,9001980億7092万+0.89%8.271.07
12/142,2612,2812,2382,257-0.18%235,8001969億3660万+0.27%8.231.06
12/132,2652,2862,2462,2610%144,1001972億8562万+0.44%8.241.06
12/122,2672,2832,2412,261+0.94%219,2001972億8562万+0.44%8.241.06
12/112,2192,2632,2132,240+0.54%302,1001954億5325万-0.53%8.161.05
12/082,2472,2572,2062,228-1.28%430,9001944億618万-1.15%8.121.05
12/072,2822,2822,2522,257-1.31%358,0001969億3660万+0.04%8.231.06
12/062,2962,2962,2542,287+0.57%408,7001995億5427万+1.37%8.341.07
12/052,3202,3282,2712,274-1.86%314,2001984億1995万+0.89%8.291.07
12/042,3022,3272,2842,317+0.39%231,3002021億7195万+2.8%8.441.09
12/012,3062,3302,2852,308+0.7%313,2002013億8665万+2.44%8.411.08
11/302,3012,3172,2762,292+0.39%302,0001999億9055万+1.78%8.351.08
11/292,2862,3042,2812,283+0.04%257,1001992億525万+1.33%8.321.07
11/282,2802,2842,2492,282-0.31%257,6001991億1800万+1.29%8.321.07
11/272,2932,3062,2712,289+0.22%305,2001997億2879万+1.55%8.341.08
11/242,2902,3182,2802,284-0.39%267,9001992億9251万+1.33%8.321.07
11/222,2532,3232,2532,293+1.73%582,8002000億7781万+1.69%8.361.08
11/212,1932,2662,1912,254+3.21%646,0001966億7483万-0.04%8.221.06
11/202,1552,2052,1512,184+1.77%432,7001905億6692万-3.23%7.961.03
11/172,1552,1622,1332,1460%348,2001872億5119万-5.21%7.821.01
11/162,1722,1742,1442,146-1.29%399,8001872億5119万-5.63%7.821.01
11/152,1852,1862,1552,174+0.83%312,4001896億9436万-4.73%7.921.02
11/142,1772,2002,1022,156-4.39%774,1001881億2375万-5.85%7.861.01
11/132,2742,2852,2432,255+0.45%564,8001967億6209万-1.79%8.221.06
11/102,2692,2702,2102,245-2.09%404,9001958億8953万-2.26%8.181.05
11/092,2872,3082,2582,293+0.7%283,4002000億7781万-0.17%8.361.08
11/082,2792,3182,2592,277+0.8%395,1001986億8172万-0.87%8.31.07
11/072,2852,2952,2572,259-1.14%303,5001971億1111万-1.7%8.231.06
11/062,2982,3022,2712,285+0.26%355,5001993億7976万-0.74%8.331.07
11/022,2982,2982,2642,279-0.09%207,2001988億5623万-1.13%8.311.07
11/012,2852,2982,2642,281+0.8%269,2001990億3074万-1.21%8.311.07
10/312,2152,2642,2082,263+1.75%180,3001974億6013万-2.12%8.251.06
10/302,2622,2712,2142,224-2.71%371,8001940億5715万-3.97%8.111.05

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
12月期
435
435,000
5/13
76
75,500
10/28
3,971,000
3,971
4/22
--+49.07%
4/1
-44.08%
10/8
2009年
12月期
280
279,900
6/1
98
98,500
2/16

98,400
2/13

他2件
4,743,000
4,743
12/30
--+55.77%
6/1
-30.33%
11/17
2010年
12月期
315
315,000
4/28

315,000
4/23
139
139,500
10/21

139,100
10/20
3,449,000
3,449
4/23
360億7884万159億3195万+36.94%
12/8
-29.59%
5/25
2011年
12月期
293
293,000
1/17
145
145,000
3/15
2,748,000
2,748
8/23
335億5904万166億772万+22.59%
8/23
-39.21%
3/15
2012年
12月期
933
933,000
12/19
143
142,700
5/15
10,999,000
10,999
11/14
1068億6208万163億4428万+65.58%
1/28
-12.3%
5/15
2013年
12月期
16,330
1,633,000
5/14
796
796,000
1/7
16,378,000
163,780
4/18
1兆8703億911億7065万+116.68%
5/14
-35.91%
8/7
2014年
12月期
7,700
770
6/10
4,030
403
10/16
12,742,110
127,421,100
12/9
8870億4770万4642億6003万+28.08%
6/9
-21.03%
10/16
2015年
12月期
5,200
520
1/8
3,160
316
8/25
9,331,970
93,319,700
1/8
5990億4520万3342億9399万+12.84%
3/31
-18.66%
8/25
2016年
12月期
3,460
346
5/30
2,260
226
7/29
18,559,510
185,595,100
5/27
3660億3077万2390億8368万+21.73%
11/15
-14.52%
7/28
2017年
12月期
3,440
344
8/31
2,430
243
2/1

243
1/17
7,938,670
79,386,700
12/13
3275億2348万2313億6106万+9.39%
5/18
-7.63%
12/5
2018年
12月期
4,070
407
2/26
1,840
184
12/25
10,651,550
106,515,500
6/27
3875億598万1751億8698万+38.5%
2/4
-18.63%
12/25
2019年
12月期
4,320
432
3/27
1,920
192
1/4
12,339,990
123,399,900
2/4
4113億856万1828億380万+20.95%
3/13
-18.87%
8/13
2020年
12月期
2,818
12/18
1,359
3/19
8,313,900
7/6
2683億267万1293億9081万+20.43%
7/3
-20.71%
3/19
2021年
12月期
3,120
12/1
1,926
5/13
3,069,600
11/15
2970億5618万1833億7506万+28.97%
11/17
-14.55%
2/26
2022年
12月期
2,862
2/21
2,027
11/15
1,471,500
2/28
2610億1186万1848億6060万+13.71%
2/21
-13.09%
5/16
2023年
12月期
3,011
6/21
2,036
1/16
1,251,000
2/15
2627億2756万1856億8140万+12.5%
2/24
-10.66%
8/21
最新2,418
2024/3/28
347,8002109億8480万+7.99%
2,239

年間値上がり率

2006/12/29 vs 2005/12/30
-83%(0.17倍)
2007/12/28 vs 2006/12/29
-54%(0.46倍)
2008/12/30 vs 2007/12/28
-53%(0.47倍)
2009/12/30 vs 2008/12/30
156%(2.56倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
-30%(0.7倍)
2012/12/28 vs 2011/12/30
396%(4.96倍)
2013/12/30 vs 2012/12/28
775%(8.75倍)
2014/12/30 vs 2013/12/30
-42%(0.58倍)
2015/12/30 vs 2014/12/30
-25%(0.75倍)
2016/12/30 vs 2015/12/30
-24%(0.76倍)
2017/12/29 vs 2016/12/30
24%(1.24倍)
2018/12/28 vs 2017/12/29
-35%(0.65倍)
2019/12/30 vs 2018/12/28
16%(1.16倍)
2020/12/30 vs 2019/12/30
0%(1倍)
2021/12/30 vs 2020/12/30
12%(1.12倍)
2022/12/30 vs 2021/12/30
-18%(0.82倍)
2023/12/29 vs 2022/12/30
10%(1.1倍)
2024/03/28 vs 2023/12/29
3%(1.03倍)
過去安値
76円(2008/10/28)
3103%(32.03倍)
2,418円(3/28)