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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,310 | 1,430 | 1,240 | 1,330 | ±0 | ±0% | 314,600 |
| 2006/04/21 | 1,520 | 1,540 | 1,330 | 1,330 | -220 | -14.2% | 313,600 |
| 2006/04/20 | 1,620 | 1,660 | 1,530 | 1,550 | -60 | -3.7% | 199,500 |
| 2006/04/19 | 1,680 | 1,720 | 1,590 | 1,610 | -10 | -0.6% | 446,600 |
| 2006/04/18 | 1,550 | 1,690 | 1,480 | 1,620 | +100 | +6.6% | 730,900 |
| 2006/04/17 | 1,720 | 1,720 | 1,420 | 1,520 | -200 | -11.6% | 531,500 |
| 2006/04/14 | 1,790 | 1,850 | 1,720 | 1,720 | -70 | -3.9% | 466,800 |
| 2006/04/13 | 1,740 | 1,930 | 1,710 | 1,790 | +10 | +0.6% | 1,384,900 |
| 2006/04/12 | 1,690 | 1,800 | 1,640 | 1,780 | +90 | +5.3% | 639,100 |
| 2006/04/11 | 1,860 | 1,920 | 1,660 | 1,690 | -90 | -5.1% | 995,700 |
| 2006/04/10 | 1,540 | 1,850 | 1,530 | 1,780 | +230 | +14.8% | 2,091,800 |
| 2006/04/07 | 1,520 | 1,630 | 1,490 | 1,550 | ±0 | ±0% | 880,200 |
| 2006/04/06 | 1,400 | 1,570 | 1,390 | 1,550 | +150 | +10.7% | 482,500 |
| 2006/04/05 | 1,420 | 1,550 | 1,380 | 1,400 | -20 | -1.4% | 694,200 |
| 2006/04/04 | 1,380 | 1,440 | 1,360 | 1,420 | +50 | +3.6% | 203,800 |
| 2006/04/03 | 1,380 | 1,390 | 1,350 | 1,370 | ±0 | ±0% | 69,500 |
| 2006/03/31 | 1,320 | 1,380 | 1,310 | 1,370 | +70 | +5.4% | 132,000 |
| 2006/03/30 | 1,350 | 1,360 | 1,300 | 1,300 | -40 | -3% | 48,400 |
| 2006/03/29 | 1,280 | 1,350 | 1,260 | 1,340 | +50 | +3.9% | 52,600 |
| 2006/03/28 | 1,330 | 1,330 | 1,290 | 1,290 | -10 | -0.8% | 28,400 |
| 2006/03/27 | 1,340 | 1,340 | 1,290 | 1,300 | -40 | -3% | 46,700 |
| 2006/03/24 | 1,350 | 1,350 | 1,330 | 1,340 | -20 | -1.5% | 27,500 |
| 2006/03/23 | 1,380 | 1,390 | 1,350 | 1,360 | -20 | -1.4% | 28,000 |
| 2006/03/22 | 1,380 | 1,390 | 1,360 | 1,380 | ±0 | ±0% | 33,500 |
| 2006/03/20 | 1,410 | 1,450 | 1,360 | 1,380 | -10 | -0.7% | 120,200 |
| 2006/03/17 | 1,380 | 1,450 | 1,360 | 1,390 | ±0 | ±0% | 145,500 |
| 2006/03/16 | 1,440 | 1,470 | 1,380 | 1,390 | -130 | -8.6% | 275,100 |
| 2006/03/15 | 1,410 | 1,580 | 1,390 | 1,520 | +130 | +9.4% | 735,900 |
| 2006/03/14 | 1,430 | 1,430 | 1,380 | 1,390 | -50 | -3.5% | 69,000 |
| 2006/03/13 | 1,420 | 1,440 | 1,380 | 1,440 | +60 | +4.3% | 75,600 |
| 2006/03/10 | 1,360 | 1,400 | 1,330 | 1,380 | +10 | +0.7% | 48,400 |
| 2006/03/09 | 1,360 | 1,380 | 1,340 | 1,370 | +10 | +0.7% | 34,000 |
| 2006/03/08 | 1,380 | 1,400 | 1,360 | 1,360 | -20 | -1.4% | 34,500 |
| 2006/03/07 | 1,380 | 1,390 | 1,340 | 1,380 | -20 | -1.4% | 69,300 |
| 2006/03/06 | 1,380 | 1,430 | 1,300 | 1,400 | +60 | +4.5% | 215,600 |
| 2006/03/03 | 1,360 | 1,430 | 1,310 | 1,340 | -60 | -4.3% | 274,500 |
| 2006/03/02 | 1,580 | 1,610 | 1,390 | 1,400 | -210 | -13% | 570,400 |
| 2006/03/01 | 1,430 | 1,610 | 1,430 | 1,610 | +200 | +14.2% | 1,011,900 |
| 2006/02/28 | 1,520 | 1,520 | 1,370 | 1,410 | -130 | -8.4% | 88,400 |
| 2006/02/27 | 1,580 | 1,770 | 1,530 | 1,540 | +10 | +0.7% | 255,800 |
| 2006/02/24 | 1,350 | 1,530 | 1,350 | 1,530 | +200 | +15% | 244,200 |
| 2006/02/23 | 1,180 | 1,330 | 1,170 | 1,330 | +180 | +15.7% | 137,500 |
| 2006/02/22 | 1,110 | 1,190 | 1,110 | 1,150 | -40 | -3.4% | 41,600 |
| 2006/02/21 | 1,030 | 1,200 | 1,030 | 1,190 | +120 | +11.2% | 104,500 |
| 2006/02/20 | 1,190 | 1,190 | 1,070 | 1,070 | -200 | -15.7% | 68,600 |
| 2006/02/17 | 1,400 | 1,420 | 1,270 | 1,270 | -170 | -11.8% | 24,600 |
| 2006/02/16 | 1,480 | 1,550 | 1,410 | 1,440 | -140 | -8.9% | 28,900 |
| 2006/02/15 | 1,490 | 1,650 | 1,410 | 1,580 | +130 | +9% | 47,900 |
| 2006/02/14 | 1,500 | 1,500 | 1,270 | 1,450 | -20 | -1.4% | 60,700 |
| 2006/02/13 | 1,660 | 1,670 | 1,410 | 1,470 | -230 | -13.5% | 52,700 |
4551～
4600
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
