ガーラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,080 | 1,090 | 1,060 | 1,090 | ±0 | ±0% | 33,300 |
| 2006/07/05 | 1,110 | 1,110 | 1,080 | 1,090 | -50 | -4.4% | 54,900 |
| 2006/07/04 | 1,160 | 1,160 | 1,120 | 1,140 | ±0 | ±0% | 72,600 |
| 2006/07/03 | 1,150 | 1,200 | 1,130 | 1,140 | +30 | +2.7% | 164,400 |
| 2006/06/30 | 1,140 | 1,260 | 1,110 | 1,110 | -40 | -3.5% | 658,500 |
| 2006/06/29 | 1,070 | 1,230 | 1,070 | 1,150 | +110 | +10.6% | 549,700 |
| 2006/06/28 | 1,020 | 1,040 | 982 | 1,040 | ±0 | ±0% | 68,400 |
| 2006/06/27 | 1,040 | 1,050 | 1,010 | 1,040 | -10 | -1% | 58,900 |
| 2006/06/26 | 1,090 | 1,090 | 1,040 | 1,050 | -50 | -4.5% | 57,700 |
| 2006/06/23 | 1,110 | 1,110 | 1,080 | 1,100 | -40 | -3.5% | 39,800 |
| 2006/06/22 | 1,130 | 1,160 | 1,100 | 1,140 | +40 | +3.6% | 82,500 |
| 2006/06/21 | 1,170 | 1,170 | 1,050 | 1,100 | -30 | -2.7% | 120,600 |
| 2006/06/20 | 1,250 | 1,270 | 1,120 | 1,130 | -80 | -6.6% | 426,000 |
| 2006/06/19 | 1,030 | 1,210 | 1,030 | 1,210 | +200 | +19.8% | 636,100 |
| 2006/06/16 | 974 | 1,010 | 960 | 1,010 | +106 | +11.7% | 147,700 |
| 2006/06/15 | 915 | 925 | 883 | 904 | +39 | +4.5% | 60,500 |
| 2006/06/14 | 825 | 877 | 812 | 865 | +20 | +2.4% | 36,900 |
| 2006/06/13 | 845 | 869 | 830 | 845 | -14 | -1.6% | 27,700 |
| 2006/06/12 | 831 | 860 | 823 | 859 | +12 | +1.4% | 39,400 |
| 2006/06/09 | 820 | 855 | 781 | 847 | +22 | +2.7% | 63,300 |
| 2006/06/08 | 860 | 860 | 780 | 825 | -55 | -6.3% | 65,300 |
| 2006/06/07 | 899 | 940 | 865 | 880 | +1 | +0.1% | 56,700 |
| 2006/06/06 | 830 | 937 | 830 | 879 | +18 | +2.1% | 70,500 |
| 2006/06/05 | 822 | 890 | 810 | 861 | +59 | +7.4% | 73,100 |
| 2006/06/02 | 740 | 835 | 739 | 802 | -37 | -4.4% | 124,100 |
| 2006/06/01 | 969 | 985 | 839 | 839 | -100 | -10.6% | 78,500 |
| 2006/05/31 | 980 | 995 | 920 | 939 | -81 | -7.9% | 75,600 |
| 2006/05/30 | 1,100 | 1,100 | 981 | 1,020 | -80 | -7.3% | 93,800 |
| 2006/05/29 | 1,190 | 1,200 | 1,070 | 1,100 | -70 | -6% | 73,500 |
| 2006/05/26 | 1,210 | 1,220 | 1,150 | 1,170 | -20 | -1.7% | 34,600 |
| 2006/05/25 | 1,240 | 1,240 | 1,190 | 1,190 | -40 | -3.3% | 37,500 |
| 2006/05/24 | 1,210 | 1,250 | 1,200 | 1,230 | +20 | +1.7% | 66,300 |
| 2006/05/23 | 1,220 | 1,230 | 1,190 | 1,210 | -20 | -1.6% | 72,600 |
| 2006/05/22 | 1,260 | 1,320 | 1,230 | 1,230 | -10 | -0.8% | 169,300 |
| 2006/05/19 | 1,170 | 1,240 | 1,130 | 1,240 | +70 | +6% | 133,500 |
| 2006/05/18 | 1,130 | 1,200 | 1,110 | 1,170 | -40 | -3.3% | 110,900 |
| 2006/05/17 | 1,180 | 1,290 | 1,140 | 1,210 | +40 | +3.4% | 202,500 |
| 2006/05/16 | 1,370 | 1,370 | 1,170 | 1,170 | -190 | -14% | 146,400 |
| 2006/05/15 | 1,340 | 1,390 | 1,320 | 1,360 | +10 | +0.7% | 52,900 |
| 2006/05/12 | 1,320 | 1,370 | 1,310 | 1,350 | -10 | -0.7% | 78,600 |
| 2006/05/11 | 1,400 | 1,460 | 1,350 | 1,360 | -30 | -2.2% | 192,000 |
| 2006/05/10 | 1,450 | 1,450 | 1,370 | 1,390 | -70 | -4.8% | 134,200 |
| 2006/05/09 | 1,410 | 1,530 | 1,410 | 1,460 | +90 | +6.6% | 600,300 |
| 2006/05/08 | 1,350 | 1,400 | 1,330 | 1,370 | +30 | +2.2% | 186,800 |
| 2006/05/02 | 1,310 | 1,370 | 1,300 | 1,340 | +30 | +2.3% | 100,200 |
| 2006/05/01 | 1,320 | 1,340 | 1,300 | 1,310 | -20 | -1.5% | 54,700 |
| 2006/04/28 | 1,340 | 1,370 | 1,310 | 1,330 | -10 | -0.7% | 115,900 |
| 2006/04/27 | 1,370 | 1,380 | 1,330 | 1,340 | -20 | -1.5% | 57,500 |
| 2006/04/26 | 1,380 | 1,420 | 1,350 | 1,360 | -40 | -2.9% | 104,300 |
| 2006/04/25 | 1,370 | 1,430 | 1,350 | 1,400 | +70 | +5.3% | 235,100 |
4501～
4550
件表示中 / 5944件
類似銘柄と比較する
現在ご覧いただいている「ガーラ」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 |
|---|---|---|---|---|---|---|---|---|
| ガーラ | 21,500円 | +67.0% | - | 0.00% | - | 3.38倍 |
|
欧米向けＰＣオンラインゲームが中核。アプリ開発は韓国子会社で。新規事業として宿泊施設も |
| サインポスト | 47,700円 | +11.6% | +38.3% | 0.00% | 36.75倍 | 3.76倍 |
|
金融機関や公共向けシステム開発コンサル主力、ＡＩレジ育成中でＪＲ東日本子会社と合弁も |
| ゼネテック | 51,700円 | +18.9% | +26.0% | 3.48% | 12.59倍 | 2.62倍 |
|
デジタルソリューション柱。正規輸入代理店契約で３次元ＣＡＭ等販売。災害位置システム提供 |
| 昭和システム | 125,000円 | +3.0% | +1.0% | 4.00% | 8.13倍 | 1.06倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
| データアプリ | 80,700円 | -10.9% | -35.8% | 3.10% | 19.71倍 | 1.11倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
市場注目の銘柄
チャート関連のコラム
