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 |
|---|---|---|---|---|---|---|---|
| 2006/07/18 | 890 | 895 | 817 | 817 | -110 | -11.9% | 50,900 |
| 2006/07/14 | 922 | 931 | 902 | 927 | -33 | -3.4% | 28,500 |
| 2006/07/13 | 950 | 998 | 937 | 960 | -40 | -4% | 39,800 |
| 2006/07/12 | 1,030 | 1,050 | 999 | 1,000 | -30 | -2.9% | 36,600 |
| 2006/07/11 | 1,070 | 1,080 | 1,020 | 1,030 | -60 | -5.5% | 34,600 |
| 2006/07/10 | 1,010 | 1,090 | 1,010 | 1,090 | +30 | +2.8% | 47,900 |
| 2006/07/07 | 1,110 | 1,110 | 1,030 | 1,060 | -30 | -2.8% | 51,600 |
| 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 |
4601～
4650
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 | 22,500円 | +40.4% | - | 0.00% | - | 6.51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 | 114,200円 | +12.1% | +37.6% | 0.00% | 18.74倍 | 1.65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 | 12,900円 | +2.3% | - | 0.00% | 198.46倍 | 25.24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
