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 |
|---|---|---|---|---|---|---|---|
| 2024/01/17 | 1,451 | 1,456 | 1,451 | 1,452 | +2 | +0.1% | 600 |
| 2024/01/16 | 1,456 | 1,456 | 1,450 | 1,450 | -6 | -0.4% | 1,800 |
| 2024/01/15 | 1,457 | 1,468 | 1,455 | 1,456 | -4 | -0.3% | 2,100 |
| 2024/01/12 | 1,472 | 1,479 | 1,460 | 1,460 | -8 | -0.5% | 1,600 |
| 2024/01/11 | 1,476 | 1,477 | 1,458 | 1,468 | +1 | +0.1% | 2,700 |
| 2024/01/10 | 1,450 | 1,467 | 1,450 | 1,467 | +17 | +1.2% | 2,100 |
| 2024/01/09 | 1,460 | 1,470 | 1,450 | 1,450 | -4 | -0.3% | 2,000 |
| 2024/01/05 | 1,441 | 1,456 | 1,441 | 1,454 | +14 | +1% | 500 |
| 2024/01/04 | 1,420 | 1,487 | 1,420 | 1,440 | +20 | +1.4% | 2,200 |
| 2023/12/29 | 1,420 | 1,430 | 1,416 | 1,420 | ±0 | ±0% | 1,500 |
| 2023/12/28 | 1,422 | 1,425 | 1,420 | 1,420 | +3 | +0.2% | 500 |
| 2023/12/27 | 1,411 | 1,425 | 1,411 | 1,417 | +6 | +0.4% | 4,200 |
| 2023/12/26 | 1,416 | 1,416 | 1,411 | 1,411 | -5 | -0.4% | 1,100 |
| 2023/12/25 | 1,432 | 1,432 | 1,416 | 1,416 | +4 | +0.3% | 1,200 |
| 2023/12/22 | 1,413 | 1,413 | 1,412 | 1,412 | +1 | +0.1% | 500 |
| 2023/12/21 | 1,405 | 1,418 | 1,405 | 1,411 | -5 | -0.4% | 600 |
| 2023/12/20 | 1,408 | 1,422 | 1,401 | 1,416 | +8 | +0.6% | 3,300 |
| 2023/12/19 | 1,416 | 1,416 | 1,408 | 1,408 | +3 | +0.2% | 1,200 |
| 2023/12/18 | 1,407 | 1,411 | 1,402 | 1,405 | +5 | +0.4% | 1,800 |
| 2023/12/15 | 1,401 | 1,401 | 1,400 | 1,400 | ±0 | ±0% | 800 |
| 2023/12/14 | 1,403 | 1,421 | 1,400 | 1,400 | -11 | -0.8% | 800 |
| 2023/12/13 | 1,425 | 1,425 | 1,400 | 1,411 | -14 | -1% | 1,600 |
| 2023/12/12 | 1,425 | 1,425 | 1,408 | 1,425 | ±0 | ±0% | 4,100 |
| 2023/12/11 | 1,429 | 1,431 | 1,424 | 1,425 | -4 | -0.3% | 2,400 |
| 2023/12/08 | 1,431 | 1,431 | 1,425 | 1,429 | +3 | +0.2% | 500 |
| 2023/12/07 | 1,426 | 1,426 | 1,422 | 1,426 | +1 | +0.1% | 900 |
| 2023/12/06 | 1,425 | 1,430 | 1,423 | 1,425 | +3 | +0.2% | 1,300 |
| 2023/12/05 | 1,425 | 1,425 | 1,422 | 1,422 | -17 | -1.2% | 500 |
| 2023/12/04 | 1,415 | 1,445 | 1,415 | 1,439 | +31 | +2.2% | 1,900 |
| 2023/12/01 | 1,400 | 1,408 | 1,400 | 1,408 | +9 | +0.6% | 4,500 |
| 2023/11/30 | 1,400 | 1,400 | 1,391 | 1,399 | +4 | +0.3% | 800 |
| 2023/11/29 | 1,392 | 1,399 | 1,392 | 1,395 | ±0 | ±0% | 700 |
| 2023/11/28 | 1,396 | 1,398 | 1,395 | 1,395 | +2 | +0.1% | 700 |
| 2023/11/27 | 1,389 | 1,399 | 1,389 | 1,393 | -7 | -0.5% | 4,400 |
| 2023/11/24 | 1,415 | 1,415 | 1,400 | 1,400 | -15 | -1.1% | 1,400 |
| 2023/11/22 | 1,398 | 1,415 | 1,398 | 1,415 | +21 | +1.5% | 5,900 |
| 2023/11/21 | 1,393 | 1,394 | 1,393 | 1,394 | +1 | +0.1% | 1,300 |
| 2023/11/20 | 1,393 | 1,395 | 1,391 | 1,393 | -12 | -0.9% | 3,900 |
| 2023/11/17 | 1,405 | 1,405 | 1,405 | 1,405 | ±0 | ±0% | 100 |
| 2023/11/16 | 1,405 | 1,405 | 1,405 | 1,405 | -6 | -0.4% | 300 |
| 2023/11/15 | 1,416 | 1,416 | 1,404 | 1,411 | -5 | -0.4% | 500 |
| 2023/11/14 | 1,416 | 1,416 | 1,416 | 1,416 | +7 | +0.5% | 1,100 |
| 2023/11/13 | 1,410 | 1,417 | 1,409 | 1,409 | -1 | -0.1% | 2,000 |
| 2023/11/10 | 1,411 | 1,411 | 1,409 | 1,410 | -5 | -0.4% | 2,000 |
| 2023/11/09 | 1,409 | 1,415 | 1,408 | 1,415 | +6 | +0.4% | 500 |
| 2023/11/08 | 1,401 | 1,415 | 1,401 | 1,409 | +1 | +0.1% | 2,600 |
| 2023/11/07 | 1,420 | 1,420 | 1,408 | 1,408 | -22 | -1.5% | 1,300 |
| 2023/11/06 | 1,429 | 1,430 | 1,417 | 1,430 | +16 | +1.1% | 900 |
| 2023/11/02 | 1,410 | 1,420 | 1,410 | 1,414 | +4 | +0.3% | 800 |
| 2023/11/01 | 1,415 | 1,415 | 1,410 | 1,410 | +5 | +0.4% | 600 |
301～
350
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
