ジーエフシーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/29 | 1,391 | 1,391 | 1,391 | 1,391 | -9 | -0.6% | 200 |
| 2025/01/28 | 1,389 | 1,400 | 1,389 | 1,400 | +11 | +0.8% | 1,400 |
| 2025/01/27 | 1,390 | 1,390 | 1,388 | 1,389 | +1 | +0.1% | 1,700 |
| 2025/01/24 | 1,387 | 1,390 | 1,375 | 1,388 | +15 | +1.1% | 2,400 |
| 2025/01/23 | 1,371 | 1,381 | 1,371 | 1,373 | +3 | +0.2% | 800 |
| 2025/01/22 | 1,374 | 1,387 | 1,367 | 1,370 | ±0 | ±0% | 1,300 |
| 2025/01/21 | 1,371 | 1,371 | 1,370 | 1,370 | -3 | -0.2% | 600 |
| 2025/01/20 | 1,382 | 1,389 | 1,373 | 1,373 | +2 | +0.1% | 500 |
| 2025/01/17 | 1,370 | 1,371 | 1,370 | 1,371 | +10 | +0.7% | 600 |
| 2025/01/16 | 1,372 | 1,381 | 1,361 | 1,361 | -19 | -1.4% | 500 |
| 2025/01/15 | 1,392 | 1,392 | 1,354 | 1,380 | +28 | +2.1% | 1,700 |
| 2025/01/14 | 1,350 | 1,352 | 1,348 | 1,352 | +2 | +0.1% | 1,300 |
| 2025/01/10 | 1,347 | 1,350 | 1,346 | 1,350 | +5 | +0.4% | 1,300 |
| 2025/01/09 | 1,345 | 1,346 | 1,345 | 1,345 | +1 | +0.1% | 300 |
| 2025/01/08 | 1,342 | 1,345 | 1,342 | 1,344 | +4 | +0.3% | 500 |
| 2025/01/07 | 1,347 | 1,347 | 1,340 | 1,340 | +1 | +0.1% | 500 |
| 2025/01/06 | 1,341 | 1,342 | 1,339 | 1,339 | ±0 | ±0% | 1,100 |
| 2024/12/30 | 1,344 | 1,344 | 1,335 | 1,339 | -1 | -0.1% | 1,200 |
| 2024/12/27 | 1,324 | 1,354 | 1,324 | 1,340 | +21 | +1.6% | 300 |
| 2024/12/26 | 1,318 | 1,349 | 1,315 | 1,319 | -9 | -0.7% | 3,200 |
| 2024/12/25 | 1,330 | 1,334 | 1,328 | 1,328 | -3 | -0.2% | 2,000 |
| 2024/12/24 | 1,335 | 1,336 | 1,330 | 1,331 | -4 | -0.3% | 1,400 |
| 2024/12/23 | 1,340 | 1,340 | 1,335 | 1,335 | -5 | -0.4% | 500 |
| 2024/12/20 | 1,340 | 1,340 | 1,338 | 1,340 | ±0 | ±0% | 700 |
| 2024/12/19 | 1,341 | 1,341 | 1,340 | 1,340 | -7 | -0.5% | 400 |
| 2024/12/18 | 1,351 | 1,351 | 1,341 | 1,347 | -4 | -0.3% | 700 |
| 2024/12/17 | 1,347 | 1,351 | 1,340 | 1,351 | +4 | +0.3% | 600 |
| 2024/12/16 | 1,358 | 1,358 | 1,347 | 1,347 | -9 | -0.7% | 1,600 |
| 2024/12/13 | 1,356 | 1,356 | 1,356 | 1,356 | -17 | -1.2% | 100 |
| 2024/12/12 | 1,379 | 1,379 | 1,358 | 1,373 | +17 | +1.3% | 3,900 |
| 2024/12/11 | 1,355 | 1,366 | 1,352 | 1,356 | +2 | +0.1% | 2,000 |
| 2024/12/10 | 1,357 | 1,357 | 1,354 | 1,354 | -8 | -0.6% | 1,300 |
| 2024/12/09 | 1,355 | 1,362 | 1,352 | 1,362 | +11 | +0.8% | 1,000 |
| 2024/12/06 | 1,354 | 1,354 | 1,351 | 1,351 | +1 | +0.1% | 600 |
| 2024/12/05 | 1,358 | 1,358 | 1,349 | 1,350 | -8 | -0.6% | 2,500 |
| 2024/12/04 | 1,370 | 1,370 | 1,358 | 1,358 | -12 | -0.9% | 1,300 |
| 2024/12/03 | 1,359 | 1,370 | 1,359 | 1,370 | +12 | +0.9% | 1,300 |
| 2024/12/02 | 1,358 | 1,358 | 1,358 | 1,358 | +1 | +0.1% | 300 |
| 2024/11/29 | 1,377 | 1,377 | 1,357 | 1,357 | -21 | -1.5% | 800 |
| 2024/11/28 | 1,381 | 1,381 | 1,378 | 1,378 | -3 | -0.2% | 900 |
| 2024/11/27 | 1,382 | 1,382 | 1,381 | 1,381 | -2 | -0.1% | 500 |
| 2024/11/26 | 1,383 | 1,383 | 1,383 | 1,383 | -4 | -0.3% | 100 |
| 2024/11/25 | 1,385 | 1,387 | 1,385 | 1,387 | -1 | -0.1% | 1,600 |
| 2024/11/22 | 1,380 | 1,388 | 1,380 | 1,388 | +8 | +0.6% | 400 |
| 2024/11/21 | 1,380 | 1,380 | 1,380 | 1,380 | -1 | -0.1% | 100 |
| 2024/11/20 | 1,390 | 1,390 | 1,381 | 1,381 | -4 | -0.3% | 400 |
| 2024/11/19 | 1,385 | 1,385 | 1,385 | 1,385 | +4 | +0.3% | 100 |
| 2024/11/18 | 1,381 | 1,381 | 1,381 | 1,381 | -2 | -0.1% | 500 |
| 2024/11/15 | 1,383 | 1,388 | 1,382 | 1,383 | -5 | -0.4% | 800 |
| 2024/11/14 | 1,388 | 1,388 | 1,388 | 1,388 | ±0 | ±0% | 200 |
51～
100
件表示中 / 3679件
類似銘柄と比較する
現在ご覧いただいている「ＧＦＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＦＣ | 201,000円 | +2.9% | -33.0% | - | 31.57倍 | 0.69倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材首位。西村社長がＭＢＯ実施 |
| 扶桑電通 | 170,200円 | -5.9% | -32.0% | - | 10.97倍 | 0.79倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| バリュエンスＨ | 85,100円 | +3.4% | - | - | 28.13倍 | - |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
| 富士興 | 130,500円 | +14.7% | -15.4% | - | 15.36倍 | 1.21倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
| ソマール | 563,000円 | +16.3% | +46.8% | - | 4.20倍 | 0.90倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
市場注目の銘柄
チャート関連のコラム
