3765 ガンホー・オンライン・エンターテイメント

PER

2022/03/02

2021/10/05～2022/03/02

株価＆PERの推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2022
03/02	2,526	2,578	2,474	2,516	-0.59%	712,600	2294億5697万	-0.75%	8.44	1.37
03/01	2,519	2,588	2,519	2,531	+0.16%	1,018,200	2308億2496万	-0.08%	8.49	1.38
02/28	2,650	2,667	2,521	2,527	-7.4%	1,471,500	2304億6016万	-0.16%	8.48	1.38
02/25	2,734	2,777	2,653	2,729	+1.68%	785,900	2488億8238万	+7.87%	9.16	1.49
02/24	2,728	2,748	2,656	2,684	-3.38%	896,600	2447億7842万	+6.59%	9.01	1.46
02/22	2,801	2,858	2,760	2,778	-2.11%	675,000	2533億5114万	+10.72%	9.32	1.51
02/21	2,762	2,862	2,761	2,838	+1.21%	602,600	2588億2309万	+13.7%	9.52	1.55
02/18	2,728	2,824	2,728	2,804	+0.94%	647,300	2557億2232万	+12.97%	9.41	1.53
02/17	2,730	2,821	2,724	2,778	+2.93%	926,800	2533億5114万	+12.52%	9.32	1.51
02/16	2,653	2,707	2,626	2,699	+2.16%	808,100	2461億4641万	+9.8%	9.06	1.47
02/15	2,688	2,722	2,601	2,642	+9.99%	1,394,900	2409億4806万	+7.92%	8.87	1.44
02/14	2,452	2,458	2,396	2,402	-3.8%	665,700	2190億6027万	-1.6%	8.06	1.31
02/10	2,564	2,568	2,474	2,497	+0.97%	321,600	2277億2419万	+2.17%	8.38	1.36
02/09	2,423	2,473	2,414	2,473	+2.19%	294,500	2255億3541万	+1.1%	8.3	1.35
02/08	2,449	2,463	2,414	2,420	-0.94%	198,900	2207億186万	-1.26%	8.12	1.32
02/07	2,493	2,496	2,432	2,443	-0.12%	461,600	2227億9944万	-0.61%	8.2	1.33
02/04	2,429	2,457	2,414	2,446	+0.53%	310,200	2230億7303万	-0.77%	8.21	1.33
02/03	2,454	2,470	2,412	2,433	-2.05%	224,700	2218億8744万	-1.62%	8.17	1.32
02/02	2,432	2,484	2,423	2,484	+1.93%	240,600	2265億3860万	+0.16%	8.34	1.35
02/01	2,475	2,504	2,432	2,437	+1.88%	376,000	2222億5224万	-2.01%	8.18	1.33
01/31	2,315	2,426	2,315	2,392	+4.5%	621,500	2181億4828万	-4.13%	8.03	1.3
01/28	2,306	2,346	2,266	2,289	-1.21%	644,500	2087億5477万	-8.66%	7.68	1.25
01/27	2,419	2,431	2,296	2,317	-4.26%	526,800	2113億835万	-8.06%	7.78	1.26
01/26	2,366	2,442	2,363	2,420	+1.47%	371,100	2207億186万	-4.42%	8.12	1.32
01/25	2,465	2,470	2,364	2,385	-3.28%	500,700	2175億989万	-6.18%	8	1.3
01/24	2,475	2,481	2,411	2,466	-1.16%	544,900	2248億9702万	-3.56%	8.28	1.34
01/21	2,473	2,495	2,438	2,495	-0.04%	320,500	2275億4179万	-2.92%	8.37	1.36
01/20	2,433	2,510	2,433	2,496	+2.3%	454,700	2276億3299万	-3.41%	8.38	1.36
01/19	2,435	2,476	2,423	2,440	-0.12%	601,200	2225億2584万	-6.01%	8.19	1.33
01/18	2,462	2,493	2,432	2,443	-0.61%	349,100	2227億9944万	-6.51%	8.2	1.33
01/17	2,492	2,497	2,456	2,458	-1.05%	243,400	2241億6742万	-6.58%	8.25	1.34
01/14	2,458	2,486	2,444	2,484	-0.52%	409,900	2265億3860万	-6.3%	8.34	1.35
01/13	2,488	2,532	2,470	2,497	+0.4%	456,900	2277億2419万	-6.51%	8.38	1.36
01/12	2,498	2,513	2,452	2,487	+1.51%	378,200	2268億1220万	-7.58%	8.35	1.35
01/11	2,462	2,473	2,439	2,450	-0.61%	229,200	2234億3783万	-9.66%	8.22	1.33
01/07	2,532	2,555	2,432	2,465	-0.68%	390,500	2248億582万	-9.81%	8.27	1.34
01/06	2,495	2,511	2,475	2,482	-2.13%	374,800	2263億5620万	-9.94%	8.33	1.35
01/05	2,588	2,600	2,517	2,536	-3.06%	420,100	2312億8095万	-8.74%	8.51	1.38
01/04	2,621	2,635	2,595	2,616	+1.08%	385,800	2385億7688万	-6.3%	8.78	1.42
2021
12/30	2,592	2,597	2,560	2,588	-1.41%	263,500	2464億429万	-7.6%	7.67	1.64
12/29	2,627	2,643	2,593	2,625	-0.57%	271,100	2499億2707万	-6.68%	7.78	1.66
12/28	2,630	2,641	2,609	2,640	+1.03%	353,200	2513億5523万	-6.38%	7.83	1.67
12/27	2,645	2,656	2,601	2,613	-1.1%	264,200	2487億8455万	-7.6%	7.75	1.65
12/24	2,645	2,673	2,631	2,642	-0.19%	296,400	2515億4565万	-6.87%	7.83	1.67
12/23	2,690	2,700	2,628	2,647	-0.9%	290,300	2520億2170万	-7.02%	7.85	1.67
12/22	2,643	2,675	2,641	2,671	+1.67%	316,200	2543億675万	-6.48%	7.92	1.69
12/21	2,620	2,644	2,585	2,627	0%	694,800	2501億1750万	-8.15%	7.79	1.66
12/20	2,681	2,709	2,616	2,627	-1.9%	538,700	2501億1750万	-8.18%	7.79	1.66
12/17	2,712	2,750	2,671	2,678	-3.04%	1,026,700	2549億7322万	-5.87%	7.94	1.69
12/16	2,754	2,783	2,725	2,762	-1%	978,600	2629億7089万	-2.33%	8.19	1.75
12/15	2,813	2,858	2,783	2,790	-1.8%	727,800	2656億3678万	-0.61%	8.27	1.76
12/14	2,809	2,869	2,805	2,841	+1.72%	845,100	2704億9250万	+2.05%	8.42	1.8
12/13	2,871	2,889	2,772	2,793	-2.41%	1,007,600	2659億2241万	+1.23%	8.28	1.77
12/10	2,877	2,904	2,831	2,862	-1.38%	804,200	2724億9192万	+4.57%	8.49	1.81
12/09	2,959	2,985	2,900	2,902	-1.46%	709,000	2763億33万	+7.08%	8.6	1.83
12/08	2,984	3,030	2,936	2,945	-1.24%	804,400	2803億9438万	+9.77%	8.73	1.86
12/07	3,000	3,025	2,977	2,982	-0.6%	522,800	2839億1716万	+12.4%	8.84	1.88
12/06	2,989	3,015	2,971	3,000	-0.17%	434,600	2856億3094万	+14.55%	8.9	1.9
12/03	2,975	3,005	2,928	3,005	+0.6%	681,500	2861億699万	+16.25%	8.91	1.9
12/02	3,065	3,070	2,979	2,987	-2.07%	797,100	2843億9321万	+17.09%	8.86	1.89
12/01	3,040	3,120	3,000	3,050	+0.33%	1,078,900	2903億9146万	+21.08%	9.04	1.93
11/30	2,901	3,100	2,894	3,040	+6.11%	1,808,400	2894億3936万	+22.53%	9.01	1.92
11/29	2,821	2,916	2,820	2,865	+0.35%	702,300	2727億7755万	+17.18%	8.5	1.81
11/26	2,855	2,895	2,843	2,855	-0.73%	553,100	2718億2545万	+18.27%	8.47	1.8
11/25	2,835	2,894	2,830	2,876	+2.97%	748,300	2738億2486万	+20.59%	8.53	1.82
11/24	2,790	2,836	2,758	2,793	-1.65%	739,300	2659億2241万	+18.6%	8.28	1.77
11/22	2,862	2,889	2,838	2,840	-0.49%	709,800	2703億9729万	+22.05%	8.42	1.79
11/19	2,844	2,880	2,791	2,854	-0.7%	998,500	2717億3024万	+24.25%	8.46	1.8
11/18	2,858	2,897	2,802	2,874	-0.17%	957,700	2736億3444万	+26.89%	8.52	1.82
11/17	2,801	2,924	2,801	2,879	+3.9%	1,635,100	2741億1049万	+28.99%	8.54	1.82
11/16	2,640	2,779	2,639	2,771	+4.25%	1,880,000	2638億2778万	+25.95%	8.22	1.75
11/15	2,415	2,680	2,415	2,658	+19.09%	3,069,600	2530億6901万	+22.38%	7.88	1.68
11/12	2,244	2,253	2,216	2,232	0%	416,300	2125億942万	+3.96%	6.62	1.41
11/11	2,244	2,244	2,204	2,232	-0.58%	347,000	2125億942万	+4.4%	6.62	1.41
11/10	2,275	2,275	2,230	2,245	+1.58%	480,200	2137億4715万	+5.45%	6.66	1.42
11/09	2,238	2,245	2,210	2,210	-0.58%	240,400	2104億1479万	+4.34%	6.55	1.4
11/08	2,235	2,237	2,190	2,223	-0.63%	335,300	2116億5253万	+5.36%	6.59	1.4
11/05	2,188	2,244	2,184	2,237	+1.87%	344,500	2129億8547万	+6.37%	6.63	1.41
11/04	2,215	2,216	2,181	2,196	-0.99%	368,700	2090億8185万	+4.77%	6.51	1.39
11/02	2,208	2,225	2,202	2,218	+0.45%	275,000	2111億7648万	+6.12%	6.58	1.4
11/01	2,174	2,215	2,171	2,208	+3.47%	367,700	2102億2437万	+5.9%	6.55	1.4
10/29	2,146	2,155	2,125	2,134	-0.47%	209,000	2031億7881万	+2.6%	6.33	1.35
10/28	2,163	2,171	2,128	2,144	-0.69%	251,900	2041億3091万	+3.13%	6.36	1.36
10/27	2,174	2,176	2,146	2,159	-0.69%	254,900	2055億5907万	+4%	6.4	1.36
10/26	2,143	2,179	2,140	2,174	+2.69%	329,500	2069億8722万	+4.77%	6.45	1.37
10/25	2,120	2,145	2,111	2,117	-0.52%	335,300	2015億6023万	+2.02%	6.28	1.34
10/22	2,108	2,141	2,107	2,128	+1.29%	201,700	2026億755万	+2.36%	6.31	1.34
10/21	2,105	2,134	2,101	2,101	-1.04%	205,900	2000億3687万	+0.82%	6.23	1.33
10/20	2,120	2,133	2,116	2,123	+0.47%	189,100	2021億3150万	+1.48%	6.3	1.34
10/19	2,110	2,118	2,100	2,113	+0.38%	145,800	2011億7939万	+0.62%	6.27	1.34
10/18	2,072	2,105	2,072	2,105	+0.38%	192,300	2004億1771万	0%	6.24	1.33
10/15	2,075	2,097	2,057	2,097	+1.99%	287,600	1996億5603万	-0.62%	6.22	1.33
10/14	2,063	2,077	2,051	2,056	+0.39%	176,200	1957億5240万	-2.88%	6.1	1.3
10/13	2,064	2,081	2,043	2,048	-0.78%	240,300	1949億9072万	-3.67%	6.07	1.29
10/12	2,051	2,070	2,051	2,064	-0.48%	173,500	1965億1409万	-3.23%	6.12	1.3
10/11	2,044	2,074	2,025	2,074	+1.62%	265,500	1974億6619万	-3.04%	6.15	1.31
10/08	2,026	2,043	2,023	2,041	+1.49%	260,000	1943億2425万	-4.72%	6.05	1.29
10/07	2,002	2,039	2,000	2,011	+1%	314,500	1914億6794万	-6.29%	5.96	1.27
10/06	2,004	2,026	1,973	1,991	+0.61%	380,300	1895億6373万	-7.44%	5.9	1.26
10/05	2,012	2,033	1,973	1,979	-1.44%	645,900	1884億2121万	-8.34%	5.87	1.25

3765 ガンホー・オンライン・エンターテイメント

PER

2021/10/05～2022/03/02

株価＆PERの推移

開示資料

決算

株式

チャート