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 |
|---|---|---|---|---|---|---|---|
| 2013/01/31 | 88 | 92.7 | 86.1 | 90 | +0.1 | +0.1% | 48,600 |
| 2013/01/30 | 85.8 | 89.9 | 84 | 89.9 | +5.6 | +6.6% | 16,400 |
| 2013/01/29 | 88 | 88 | 84 | 84.3 | -3.7 | -4.2% | 30,000 |
| 2013/01/28 | 89.5 | 89.5 | 85 | 88 | -0.5 | -0.6% | 37,700 |
| 2013/01/25 | 91 | 91.8 | 85.2 | 88.5 | -1.4 | -1.6% | 45,000 |
| 2013/01/24 | 83.8 | 94.8 | 82.5 | 89.9 | +6.1 | +7.3% | 65,800 |
| 2013/01/23 | 83.4 | 85.3 | 81.3 | 83.8 | -1.7 | -2% | 49,200 |
| 2013/01/22 | 85.5 | 85.5 | 82.6 | 85.5 | ±0 | ±0% | 25,500 |
| 2013/01/21 | 89.5 | 89.5 | 81.1 | 85.5 | -3.1 | -3.5% | 122,200 |
| 2013/01/18 | 96.5 | 97.5 | 84.1 | 88.6 | -4.1 | -4.4% | 420,300 |
| 2013/01/17 | 77.3 | 92.7 | 77.3 | 92.7 | +15 | +19.3% | 188,800 |
| 2013/01/16 | 76.8 | 77.7 | 76 | 77.7 | +0.8 | +1% | 39,600 |
| 2013/01/15 | 77 | 77 | 76.1 | 76.9 | +0.9 | +1.2% | 30,300 |
| 2013/01/11 | 76.2 | 77.4 | 75.7 | 76 | -0.2 | -0.3% | 16,400 |
| 2013/01/10 | 75.1 | 77.7 | 75.1 | 76.2 | -0.1 | -0.1% | 17,100 |
| 2013/01/09 | 77 | 77.7 | 76.3 | 76.3 | -1.4 | -1.8% | 6,300 |
| 2013/01/08 | 77.7 | 78.5 | 75.5 | 77.7 | -0.2 | -0.3% | 29,900 |
| 2013/01/07 | 76.1 | 78.8 | 75.5 | 77.9 | +1.8 | +2.4% | 23,300 |
| 2013/01/04 | 74.5 | 76.9 | 74 | 76.1 | -0.6 | -0.8% | 39,000 |
| 2012/12/28 | 77 | 78 | 75.6 | 76.7 | -0.6 | -0.8% | 16,000 |
| 2012/12/27 | 77.6 | 79.3 | 74.1 | 77.3 | -1.6 | -2% | 36,100 |
| 2012/12/26 | 79.9 | 79.9 | 77.4 | 78.9 | -1.1 | -1.4% | 12,800 |
| 2012/12/25 | 78.5 | 80 | 76.1 | 80 | -1 | -1.2% | 42,600 |
| 2012/12/21 | 75.7 | 84.5 | 75.7 | 81 | +5.7 | +7.6% | 159,200 |
| 2012/12/20 | 76.1 | 77.5 | 74.5 | 75.3 | -2.2 | -2.8% | 43,400 |
| 2012/12/19 | 77.9 | 78 | 76 | 77.5 | -0.4 | -0.5% | 16,700 |
| 2012/12/18 | 78.3 | 78.8 | 77.6 | 77.9 | -1.2 | -1.5% | 13,900 |
| 2012/12/17 | 79.6 | 79.6 | 77 | 79.1 | -0.4 | -0.5% | 19,500 |
| 2012/12/14 | 80.8 | 81 | 78.3 | 79.5 | +0.3 | +0.4% | 37,900 |
| 2012/12/13 | 79 | 79.4 | 78.1 | 79.2 | -0.2 | -0.3% | 6,800 |
| 2012/12/12 | 79 | 79.4 | 77.6 | 79.4 | +0.1 | +0.1% | 14,600 |
| 2012/12/11 | 79.3 | 79.3 | 77.9 | 79.3 | ±0 | ±0% | 2,100 |
| 2012/12/10 | 79.8 | 80 | 77.6 | 79.3 | -0.5 | -0.6% | 43,600 |
| 2012/12/07 | 78.4 | 79.9 | 77.6 | 79.8 | +1 | +1.3% | 15,300 |
| 2012/12/06 | 79.7 | 80 | 78 | 78.8 | ±0 | ±0% | 12,400 |
| 2012/12/05 | 77.5 | 79.8 | 77.5 | 78.8 | +1 | +1.3% | 4,800 |
| 2012/12/04 | 79.6 | 79.6 | 77.7 | 77.8 | -1.8 | -2.3% | 9,300 |
| 2012/12/03 | 77.5 | 80.9 | 77.3 | 79.6 | +1.6 | +2.1% | 29,200 |
| 2012/11/30 | 79 | 79.9 | 78 | 78 | -1.1 | -1.4% | 32,000 |
| 2012/11/29 | 80.1 | 81.5 | 77 | 79.1 | -2.1 | -2.6% | 73,200 |
| 2012/11/28 | 83.3 | 83.3 | 80.2 | 81.2 | -3.6 | -4.2% | 15,400 |
| 2012/11/27 | 84.9 | 85 | 81 | 84.8 | +2.9 | +3.5% | 29,400 |
| 2012/11/26 | 82.3 | 82.3 | 80 | 81.9 | +1.9 | +2.4% | 28,900 |
| 2012/11/22 | 79.6 | 80.7 | 78.8 | 80 | +1.2 | +1.5% | 24,600 |
| 2012/11/21 | 81.5 | 81.5 | 75 | 78.8 | -3.7 | -4.5% | 114,900 |
| 2012/11/20 | 80 | 84.1 | 80 | 82.5 | +3.2 | +4% | 30,900 |
| 2012/11/19 | 79.2 | 81.5 | 76.5 | 79.3 | -1.7 | -2.1% | 55,600 |
| 2012/11/16 | 83 | 85 | 77.5 | 81 | -2.5 | -3% | 73,000 |
| 2012/11/15 | 84.7 | 87.4 | 83.5 | 83.5 | -14.6 | -14.9% | 150,500 |
| 2012/11/14 | 98 | 99.8 | 97 | 98.1 | -0.1 | -0.1% | 8,000 |
3001～
3050
件表示中 / 6055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 | 22,000円 | +40.4% | - | 0.00% | - | 6.37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 |
| フィスコ | 13,700円 | +2.3% | - | 0.00% | 210.77倍 | 26.81倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
| Ｓ＆Ｊ | 110,600円 | +25.0% | +26.3% | 0.00% | 22.85倍 | 3.23倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| ＢＢＳｅｃ | 134,400円 | +11.2% | +9.5% | 0.74% | 11.76倍 | 2.77倍 |
|
監査や脆弱性診断などセキュリティサービス提供。同業のＧＳＸ、ＳＩのＩＤＨＤが大株主 |
| サインド | 99,900円 | +15.0% | +38.6% | 0.00% | 150.22倍 | 1.85倍 |
|
理美容店向けにクラウド型予約管理システムをサブスク方式で展開。サブスク売上比が８割超 |
市場注目の銘柄
チャート関連のコラム
