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 |
|---|---|---|---|---|---|---|---|
| 2006/05/08 | 1,350 | 1,400 | 1,330 | 1,370 | +30 | +2.2% | 186,800 |
| 2006/05/02 | 1,310 | 1,370 | 1,300 | 1,340 | +30 | +2.3% | 100,200 |
| 2006/05/01 | 1,320 | 1,340 | 1,300 | 1,310 | -20 | -1.5% | 54,700 |
| 2006/04/28 | 1,340 | 1,370 | 1,310 | 1,330 | -10 | -0.7% | 115,900 |
| 2006/04/27 | 1,370 | 1,380 | 1,330 | 1,340 | -20 | -1.5% | 57,500 |
| 2006/04/26 | 1,380 | 1,420 | 1,350 | 1,360 | -40 | -2.9% | 104,300 |
| 2006/04/25 | 1,370 | 1,430 | 1,350 | 1,400 | +70 | +5.3% | 235,100 |
| 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 |
4651～
4700
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 | 113,700円 | +12.1% | +37.6% | 0.00% | 18.66倍 | 1.64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 | 13,000円 | +2.3% | - | 0.00% | 200.00倍 | 25.44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
