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 |
|---|---|---|---|---|---|---|---|
| 2006/06/13 | 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 |
| 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 |
4701～
4750
件表示中 / 6127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 | 24,000円 | +6.4% | - | 0.00% | - | 8.67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 |
| オービーシステ | 287,900円 | +22.3% | +25.5% | 3.47% | 11.27倍 | 1.30倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
| ミライロ | 62,300円 | +24.1% | +34.7% | 0.00% | 64.83倍 | 9.06倍 |
|
デジタル障害者手帳ミライロＩＤ運営、法人向けユニバーサルデザインのソリューション提供 |
| ノムラシステム | 14,400円 | +6.0% | -19.0% | 2.26% | 22.89倍 | 2.06倍 |
|
独ＳＡＰのＥＲＰ（統合業務システム）導入コンサルや保守が軸、独自テンプレートも開発 |
| アクシス | 153,800円 | +15.6% | +10.3% | 2.93% | 10.32倍 | 1.77倍 |
|
金融機関、公的機関向け主体にシステム構築展開。車両の位置情報把握するクラウドサービスも |
市場注目の銘柄
チャート関連のコラム
