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 |
|---|---|---|---|---|---|---|---|
| 2007/07/23 | 1,080 | 1,080 | 1,020 | 1,020 | -50 | -4.7% | 54,300 |
| 2007/07/20 | 1,100 | 1,140 | 1,070 | 1,070 | -10 | -0.9% | 39,200 |
| 2007/07/19 | 1,070 | 1,090 | 1,060 | 1,080 | +10 | +0.9% | 12,900 |
| 2007/07/18 | 1,080 | 1,090 | 1,060 | 1,070 | -30 | -2.7% | 16,500 |
| 2007/07/17 | 1,100 | 1,100 | 1,050 | 1,100 | +10 | +0.9% | 18,900 |
| 2007/07/13 | 1,090 | 1,120 | 1,080 | 1,090 | +20 | +1.9% | 27,800 |
| 2007/07/12 | 1,120 | 1,130 | 1,070 | 1,070 | -50 | -4.5% | 35,000 |
| 2007/07/11 | 1,140 | 1,140 | 1,110 | 1,120 | -40 | -3.4% | 39,700 |
| 2007/07/10 | 1,160 | 1,170 | 1,140 | 1,160 | -10 | -0.9% | 38,200 |
| 2007/07/09 | 1,150 | 1,180 | 1,130 | 1,170 | +20 | +1.7% | 75,200 |
| 2007/07/06 | 1,120 | 1,170 | 1,110 | 1,150 | +40 | +3.6% | 102,900 |
| 2007/07/05 | 1,130 | 1,130 | 1,110 | 1,110 | -10 | -0.9% | 43,900 |
| 2007/07/04 | 1,090 | 1,130 | 1,080 | 1,120 | +40 | +3.7% | 49,300 |
| 2007/07/03 | 1,140 | 1,140 | 1,060 | 1,080 | -20 | -1.8% | 129,700 |
| 2007/07/02 | 990 | 1,100 | 987 | 1,100 | +104 | +10.4% | 189,700 |
| 2007/06/29 | 1,010 | 1,010 | 991 | 996 | -14 | -1.4% | 27,400 |
| 2007/06/28 | 1,020 | 1,020 | 1,000 | 1,010 | ±0 | ±0% | 31,300 |
| 2007/06/27 | 1,020 | 1,050 | 1,000 | 1,010 | ±0 | ±0% | 67,900 |
| 2007/06/26 | 1,190 | 1,260 | 991 | 1,010 | -140 | -12.2% | 751,000 |
| 2007/06/25 | 1,100 | 1,170 | 1,080 | 1,150 | +80 | +7.5% | 180,200 |
| 2007/06/22 | 1,050 | 1,070 | 1,030 | 1,070 | +40 | +3.9% | 43,900 |
| 2007/06/21 | 1,040 | 1,090 | 1,030 | 1,030 | +10 | +1% | 150,300 |
| 2007/06/20 | 999 | 1,030 | 983 | 1,020 | +22 | +2.2% | 27,600 |
| 2007/06/19 | 980 | 1,000 | 975 | 998 | +10 | +1% | 17,900 |
| 2007/06/18 | 1,010 | 1,020 | 981 | 988 | -22 | -2.2% | 18,400 |
| 2007/06/15 | 1,000 | 1,050 | 995 | 1,010 | +10 | +1% | 54,800 |
| 2007/06/14 | 955 | 1,010 | 950 | 1,000 | +25 | +2.6% | 41,500 |
| 2007/06/13 | 975 | 975 | 959 | 975 | ±0 | ±0% | 10,700 |
| 2007/06/12 | 972 | 989 | 960 | 975 | ±0 | ±0% | 33,200 |
| 2007/06/11 | 1,010 | 1,010 | 972 | 975 | -35 | -3.5% | 35,300 |
| 2007/06/08 | 1,020 | 1,020 | 988 | 1,010 | -20 | -1.9% | 35,100 |
| 2007/06/07 | 1,050 | 1,050 | 1,030 | 1,030 | -20 | -1.9% | 29,200 |
| 2007/06/06 | 1,060 | 1,070 | 1,040 | 1,050 | ±0 | ±0% | 41,900 |
| 2007/06/05 | 1,070 | 1,110 | 1,040 | 1,050 | ±0 | ±0% | 115,800 |
| 2007/06/04 | 1,070 | 1,080 | 1,030 | 1,050 | -20 | -1.9% | 48,800 |
| 2007/06/01 | 1,100 | 1,100 | 1,050 | 1,070 | -50 | -4.5% | 49,900 |
| 2007/05/31 | 1,140 | 1,170 | 1,100 | 1,120 | -20 | -1.8% | 102,500 |
| 2007/05/30 | 1,140 | 1,200 | 1,120 | 1,140 | +40 | +3.6% | 172,300 |
| 2007/05/29 | 1,130 | 1,220 | 1,100 | 1,100 | +50 | +4.8% | 479,100 |
| 2007/05/28 | 1,030 | 1,050 | 1,010 | 1,050 | +100 | +10.5% | 98,400 |
| 2007/05/25 | 960 | 972 | 925 | 950 | -41 | -4.1% | 49,900 |
| 2007/05/24 | 911 | 1,030 | 890 | 991 | +53 | +5.7% | 90,000 |
| 2007/05/23 | 900 | 938 | 900 | 938 | -1 | -0.1% | 17,400 |
| 2007/05/22 | 854 | 948 | 840 | 939 | +55 | +6.2% | 60,800 |
| 2007/05/21 | 935 | 940 | 855 | 884 | -41 | -4.4% | 48,900 |
| 2007/05/18 | 981 | 1,030 | 913 | 925 | -75 | -7.5% | 96,500 |
| 2007/05/17 | 988 | 1,060 | 987 | 1,000 | +22 | +2.2% | 112,000 |
| 2007/05/16 | 1,070 | 1,070 | 890 | 978 | -112 | -10.3% | 198,200 |
| 2007/05/15 | 1,050 | 1,180 | 1,040 | 1,090 | +40 | +3.8% | 278,100 |
| 2007/05/14 | 1,060 | 1,080 | 1,030 | 1,050 | -10 | -0.9% | 41,400 |
4351～
4400
件表示中 / 6051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 | 22,600円 | +40.4% | - | 0.00% | - | 6.54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 |
| ケイブ | 94,200円 | +10.8% | -22.8% | 1.06% | 6.31倍 | 1.06倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
| モルフォ | 115,100円 | +12.1% | +37.6% | 0.00% | 18.89倍 | 1.66倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| ＢＢＳｅｃ | 132,700円 | +11.2% | +9.5% | 0.75% | 11.61倍 | 2.74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 |
| フィスコ | 13,100円 | +2.3% | - | 0.00% | 201.54倍 | 25.63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 |
市場注目の銘柄
チャート関連のコラム
