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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 2,860 | 2,940 | 2,780 | 2,860 | -100 | -3.4% | 311,500 |
| 2005/06/30 | 3,120 | 3,200 | 2,860 | 2,960 | -160 | -5.1% | 492,500 |
| 2005/06/29 | 2,880 | 3,180 | 2,860 | 3,120 | +300 | +10.6% | 1,128,500 |
| 2005/06/28 | 2,820 | 2,900 | 2,700 | 2,820 | +20 | +0.7% | 288,000 |
| 2005/06/27 | 2,700 | 2,940 | 2,680 | 2,800 | +40 | +1.4% | 509,500 |
| 2005/06/24 | 2,920 | 3,060 | 2,640 | 2,760 | -260 | -8.6% | 1,007,000 |
| 2005/06/23 | 2,840 | 3,020 | 2,660 | 3,020 | +400 | +15.3% | 1,266,000 |
| 2005/06/22 | 2,340 | 2,620 | 2,320 | 2,620 | +400 | +18% | 858,500 |
| 2005/06/21 | 2,220 | 2,320 | 2,140 | 2,220 | ±0 | ±0% | 165,000 |
| 2005/06/20 | 1,960 | 2,320 | 1,942 | 2,220 | +180 | +8.8% | 451,500 |
| 2005/06/17 | 2,340 | 2,340 | 2,040 | 2,040 | -300 | -12.8% | 462,000 |
| 2005/06/16 | 2,500 | 2,500 | 2,240 | 2,340 | -80 | -3.3% | 450,500 |
| 2005/06/15 | 2,320 | 2,540 | 2,240 | 2,420 | +140 | +6.1% | 1,138,000 |
| 2005/06/14 | 2,180 | 2,520 | 2,140 | 2,280 | +140 | +6.5% | 2,028,000 |
| 2005/06/13 | 1,928 | 2,140 | 1,926 | 2,140 | +208 | +10.8% | 1,263,500 |
| 2005/06/10 | 1,958 | 2,060 | 1,910 | 1,932 | -16 | -0.8% | 792,000 |
| 2005/06/09 | 1,878 | 2,020 | 1,784 | 1,948 | +102 | +5.5% | 1,340,500 |
| 2005/06/08 | 1,704 | 1,864 | 1,636 | 1,846 | +126 | +7.3% | 660,000 |
| 2005/06/07 | 1,704 | 1,890 | 1,670 | 1,720 | +28 | +1.7% | 1,297,500 |
| 2005/06/06 | 1,480 | 1,692 | 1,420 | 1,692 | +200 | +13.4% | 677,500 |
| 2005/06/03 | 1,566 | 1,588 | 1,450 | 1,492 | -54 | -3.5% | 304,000 |
| 2005/06/02 | 1,574 | 1,668 | 1,484 | 1,546 | +52 | +3.5% | 1,306,500 |
| 2005/06/01 | 1,350 | 1,494 | 1,302 | 1,494 | +200 | +15.5% | 1,122,000 |
| 2005/05/31 | 1,392 | 1,428 | 1,290 | 1,294 | -36 | -2.7% | 823,000 |
| 2005/05/30 | 1,182 | 1,330 | 1,150 | 1,330 | +200 | +17.7% | 758,000 |
| 2005/05/27 | 1,020 | 1,150 | 1,020 | 1,130 | +120 | +11.9% | 308,500 |
| 2005/05/26 | 1,146 | 1,196 | 968 | 1,010 | -76 | -7% | 384,500 |
| 2005/05/25 | 1,086 | 1,086 | 1,086 | 1,086 | +112 | +11.5% | 78,500 |
| 2005/05/24 | 904 | 974 | 904 | 974 | +98 | +11.2% | 24,000 |
| 2005/05/23 | 930 | 930 | 872 | 876 | -74 | -7.8% | 36,000 |
| 2005/05/20 | 978 | 980 | 920 | 950 | -30 | -3.1% | 37,000 |
| 2005/05/19 | 990 | 1,004 | 980 | 980 | +20 | +2.1% | 18,000 |
| 2005/05/18 | 910 | 960 | 900 | 960 | +60 | +6.7% | 39,500 |
| 2005/05/17 | 1,030 | 1,040 | 890 | 900 | -122 | -11.9% | 33,000 |
| 2005/05/16 | 1,060 | 1,060 | 1,020 | 1,022 | -38 | -3.6% | 29,500 |
| 2005/05/13 | 1,052 | 1,060 | 1,030 | 1,060 | ±0 | ±0% | 30,000 |
| 2005/05/12 | 1,058 | 1,060 | 1,030 | 1,060 | +28 | +2.7% | 41,500 |
| 2005/05/11 | 1,042 | 1,060 | 1,006 | 1,032 | -38 | -3.6% | 70,000 |
| 2005/05/10 | 1,104 | 1,104 | 1,070 | 1,070 | -50 | -4.5% | 22,500 |
| 2005/05/09 | 1,150 | 1,150 | 1,080 | 1,120 | -24 | -2.1% | 65,000 |
| 2005/05/06 | 1,170 | 1,170 | 1,124 | 1,144 | +34 | +3.1% | 32,000 |
| 2005/05/02 | 1,134 | 1,134 | 1,100 | 1,110 | -20 | -1.8% | 43,500 |
| 2005/04/28 | 1,122 | 1,150 | 1,098 | 1,130 | +14 | +1.3% | 43,500 |
| 2005/04/27 | 1,144 | 1,144 | 1,104 | 1,116 | -32 | -2.8% | 45,500 |
| 2005/04/26 | 1,160 | 1,172 | 1,146 | 1,148 | -12 | -1% | 68,000 |
| 2005/04/25 | 1,162 | 1,240 | 1,112 | 1,160 | -16 | -1.4% | 139,500 |
| 2005/04/22 | 1,206 | 1,274 | 1,164 | 1,176 | +6 | +0.5% | 132,000 |
| 2005/04/21 | 1,212 | 1,228 | 1,140 | 1,170 | -62 | -5% | 121,500 |
| 2005/04/20 | 1,286 | 1,300 | 1,220 | 1,232 | -30 | -2.4% | 288,000 |
| 2005/04/19 | 1,260 | 1,316 | 1,216 | 1,262 | +78 | +6.6% | 503,000 |
4751～
4800
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
