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 |
|---|---|---|---|---|---|---|---|
| 2006/03/30 | 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 |
| 2006/02/21 | 1,030 | 1,200 | 1,030 | 1,190 | +120 | +11.2% | 104,500 |
| 2006/02/20 | 1,190 | 1,190 | 1,070 | 1,070 | -200 | -15.7% | 68,600 |
| 2006/02/17 | 1,400 | 1,420 | 1,270 | 1,270 | -170 | -11.8% | 24,600 |
| 2006/02/16 | 1,480 | 1,550 | 1,410 | 1,440 | -140 | -8.9% | 28,900 |
| 2006/02/15 | 1,490 | 1,650 | 1,410 | 1,580 | +130 | +9% | 47,900 |
| 2006/02/14 | 1,500 | 1,500 | 1,270 | 1,450 | -20 | -1.4% | 60,700 |
| 2006/02/13 | 1,660 | 1,670 | 1,410 | 1,470 | -230 | -13.5% | 52,700 |
| 2006/02/10 | 1,800 | 1,800 | 1,660 | 1,700 | -100 | -5.6% | 30,800 |
| 2006/02/09 | 1,750 | 1,830 | 1,750 | 1,800 | -10 | -0.6% | 27,500 |
| 2006/02/08 | 1,820 | 1,860 | 1,790 | 1,810 | -70 | -3.7% | 35,700 |
| 2006/02/07 | 1,930 | 1,930 | 1,850 | 1,880 | -50 | -2.6% | 31,600 |
| 2006/02/06 | 2,000 | 2,000 | 1,910 | 1,930 | -70 | -3.5% | 26,100 |
| 2006/02/03 | 2,030 | 2,030 | 1,950 | 2,000 | -20 | -1% | 22,500 |
| 2006/02/02 | 2,010 | 2,050 | 1,980 | 2,020 | +20 | +1% | 29,100 |
| 2006/02/01 | 2,010 | 2,030 | 1,900 | 2,000 | -10 | -0.5% | 25,900 |
| 2006/01/31 | 2,000 | 2,070 | 2,000 | 2,010 | -50 | -2.4% | 20,300 |
| 2006/01/30 | 2,010 | 2,100 | 2,000 | 2,060 | -40 | -1.9% | 42,900 |
| 2006/01/27 | 1,840 | 2,100 | 1,840 | 2,100 | +260 | +14.1% | 76,400 |
| 2006/01/26 | 1,780 | 1,840 | 1,770 | 1,840 | +70 | +4% | 32,000 |
| 2006/01/25 | 1,790 | 1,800 | 1,750 | 1,770 | +40 | +2.3% | 24,200 |
| 2006/01/24 | 1,680 | 1,750 | 1,680 | 1,730 | +190 | +12.3% | 24,800 |
| 2006/01/23 | 1,670 | 1,800 | 1,540 | 1,540 | -300 | -16.3% | 46,300 |
| 2006/01/20 | 1,930 | 2,040 | 1,810 | 1,840 | -70 | -3.7% | 41,800 |
| 2006/01/19 | 1,680 | 2,000 | 1,680 | 1,910 | +170 | +9.8% | 69,300 |
4751～
4800
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
