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 |
|---|---|---|---|---|---|---|---|
| 2024/06/13 | 1,508 | 1,511 | 1,504 | 1,511 | +3 | +0.2% | 600 |
| 2024/06/12 | 1,512 | 1,512 | 1,508 | 1,508 | -4 | -0.3% | 2,000 |
| 2024/06/11 | 1,516 | 1,516 | 1,504 | 1,512 | +3 | +0.2% | 2,000 |
| 2024/06/10 | 1,519 | 1,519 | 1,507 | 1,509 | +4 | +0.3% | 1,700 |
| 2024/06/07 | 1,500 | 1,505 | 1,496 | 1,505 | +13 | +0.9% | 1,400 |
| 2024/06/06 | 1,488 | 1,525 | 1,484 | 1,492 | +11 | +0.7% | 6,100 |
| 2024/06/05 | 1,493 | 1,494 | 1,480 | 1,481 | -9 | -0.6% | 3,200 |
| 2024/06/04 | 1,494 | 1,494 | 1,490 | 1,490 | +1 | +0.1% | 500 |
| 2024/06/03 | 1,497 | 1,497 | 1,489 | 1,489 | -5 | -0.3% | 1,500 |
| 2024/05/31 | 1,497 | 1,497 | 1,478 | 1,494 | +9 | +0.6% | 2,700 |
| 2024/05/30 | 1,483 | 1,485 | 1,483 | 1,485 | +2 | +0.1% | 200 |
| 2024/05/29 | 1,487 | 1,497 | 1,483 | 1,483 | -7 | -0.5% | 800 |
| 2024/05/28 | 1,490 | 1,490 | 1,490 | 1,490 | -9 | -0.6% | 100 |
| 2024/05/27 | 1,492 | 1,499 | 1,490 | 1,499 | +9 | +0.6% | 1,700 |
| 2024/05/24 | 1,497 | 1,497 | 1,484 | 1,490 | +4 | +0.3% | 1,200 |
| 2024/05/23 | 1,484 | 1,486 | 1,483 | 1,486 | +6 | +0.4% | 600 |
| 2024/05/22 | 1,484 | 1,485 | 1,480 | 1,480 | -3 | -0.2% | 1,100 |
| 2024/05/21 | 1,486 | 1,490 | 1,477 | 1,483 | -3 | -0.2% | 800 |
| 2024/05/20 | 1,471 | 1,490 | 1,471 | 1,486 | +16 | +1.1% | 1,800 |
| 2024/05/17 | 1,470 | 1,470 | 1,469 | 1,470 | ±0 | ±0% | 1,000 |
| 2024/05/16 | 1,490 | 1,490 | 1,463 | 1,470 | -30 | -2% | 3,000 |
| 2024/05/15 | 1,503 | 1,503 | 1,488 | 1,500 | +8 | +0.5% | 1,300 |
| 2024/05/14 | 1,509 | 1,509 | 1,492 | 1,492 | -9 | -0.6% | 1,900 |
| 2024/05/13 | 1,512 | 1,512 | 1,500 | 1,501 | +13 | +0.9% | 2,400 |
| 2024/05/10 | 1,512 | 1,512 | 1,488 | 1,488 | -8 | -0.5% | 1,600 |
| 2024/05/09 | 1,515 | 1,515 | 1,482 | 1,496 | -19 | -1.3% | 3,600 |
| 2024/05/08 | 1,510 | 1,515 | 1,510 | 1,515 | -3 | -0.2% | 500 |
| 2024/05/07 | 1,515 | 1,522 | 1,508 | 1,518 | +11 | +0.7% | 1,800 |
| 2024/05/02 | 1,507 | 1,507 | 1,507 | 1,507 | +2 | +0.1% | 1,000 |
| 2024/05/01 | 1,526 | 1,526 | 1,505 | 1,505 | -15 | -1% | 800 |
| 2024/04/30 | 1,514 | 1,520 | 1,510 | 1,520 | +6 | +0.4% | 4,700 |
| 2024/04/26 | 1,486 | 1,514 | 1,486 | 1,514 | +27 | +1.8% | 300 |
| 2024/04/25 | 1,509 | 1,509 | 1,487 | 1,487 | -19 | -1.3% | 1,300 |
| 2024/04/24 | 1,504 | 1,515 | 1,492 | 1,506 | +2 | +0.1% | 1,400 |
| 2024/04/23 | 1,501 | 1,504 | 1,501 | 1,504 | +11 | +0.7% | 2,000 |
| 2024/04/22 | 1,515 | 1,519 | 1,493 | 1,493 | +20 | +1.4% | 1,300 |
| 2024/04/19 | 1,485 | 1,495 | 1,472 | 1,473 | -18 | -1.2% | 1,600 |
| 2024/04/18 | 1,490 | 1,492 | 1,490 | 1,491 | +1 | +0.1% | 700 |
| 2024/04/17 | 1,509 | 1,509 | 1,490 | 1,490 | ±0 | ±0% | 1,100 |
| 2024/04/16 | 1,494 | 1,494 | 1,490 | 1,490 | -4 | -0.3% | 800 |
| 2024/04/15 | 1,500 | 1,500 | 1,494 | 1,494 | -9 | -0.6% | 700 |
| 2024/04/12 | 1,501 | 1,506 | 1,501 | 1,503 | +2 | +0.1% | 1,700 |
| 2024/04/11 | 1,502 | 1,502 | 1,498 | 1,501 | +1 | +0.1% | 1,600 |
| 2024/04/10 | 1,500 | 1,500 | 1,498 | 1,500 | ±0 | ±0% | 1,600 |
| 2024/04/09 | 1,503 | 1,503 | 1,496 | 1,500 | +3 | +0.2% | 1,400 |
| 2024/04/08 | 1,493 | 1,499 | 1,492 | 1,497 | +4 | +0.3% | 1,800 |
| 2024/04/05 | 1,492 | 1,493 | 1,485 | 1,493 | +13 | +0.9% | 1,200 |
| 2024/04/04 | 1,481 | 1,483 | 1,480 | 1,480 | -1 | -0.1% | 500 |
| 2024/04/03 | 1,463 | 1,483 | 1,463 | 1,481 | +11 | +0.7% | 1,100 |
| 2024/04/02 | 1,456 | 1,472 | 1,454 | 1,470 | +14 | +1% | 1,700 |
201～
250
件表示中 / 3676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 | 200,900円 | +2.9% | -33.0% | 0.00% | 31.55倍 | 0.66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 |
| ムサシ | 153,700円 | +14.7% | +225.6% | 3.90% | 4.06倍 | 0.33倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| 大丸エナ | 149,200円 | +0.3% | +18.5% | - | - | - |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| Ｎｏ．１ | 164,900円 | +4.8% | -24.8% | 2.12% | 19.53倍 | 2.66倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| タキヒヨー | 126,600円 | +3.9% | +42.9% | 2.76% | 13.63倍 | 0.38倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
市場注目の銘柄
チャート関連のコラム
