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 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 919 | 919 | 900 | 900 | -20 | -2.2% | 3,100 |
| 2010/07/21 | 919 | 920 | 919 | 920 | +2 | +0.2% | 700 |
| 2010/07/20 | 918 | 918 | 917 | 918 | +1 | +0.1% | 700 |
| 2010/07/16 | 917 | 917 | 917 | 917 | +1 | +0.1% | 100 |
| 2010/07/15 | 916 | 916 | 916 | 916 | +1 | +0.1% | 200 |
| 2010/07/14 | 946 | 947 | 915 | 915 | -2 | -0.2% | 8,400 |
| 2010/07/13 | 918 | 920 | 917 | 917 | ±0 | ±0% | 7,500 |
| 2010/07/12 | 917 | 917 | 916 | 917 | +8 | +0.9% | 8,200 |
| 2010/07/09 | 911 | 911 | 909 | 909 | -2 | -0.2% | 900 |
| 2010/07/08 | 912 | 919 | 904 | 911 | +1 | +0.1% | 1,500 |
| 2010/07/07 | 919 | 930 | 908 | 910 | -7 | -0.8% | 2,500 |
| 2010/07/06 | 917 | 917 | 916 | 917 | +1 | +0.1% | 1,700 |
| 2010/07/05 | 907 | 917 | 905 | 916 | +11 | +1.2% | 4,200 |
| 2010/07/02 | 907 | 907 | 904 | 905 | -1 | -0.1% | 500 |
| 2010/07/01 | 907 | 908 | 906 | 906 | -1 | -0.1% | 700 |
| 2010/06/30 | 915 | 915 | 906 | 907 | -3 | -0.3% | 700 |
| 2010/06/29 | 907 | 910 | 904 | 910 | +4 | +0.4% | 800 |
| 2010/06/28 | 906 | 907 | 906 | 906 | -4 | -0.4% | 400 |
| 2010/06/25 | 911 | 911 | 910 | 910 | -1 | -0.1% | 1,800 |
| 2010/06/24 | 914 | 915 | 910 | 911 | -2 | -0.2% | 2,700 |
| 2010/06/23 | 920 | 935 | 913 | 913 | -7 | -0.8% | 2,900 |
| 2010/06/22 | 920 | 920 | 920 | 920 | +18 | +2% | 1,500 |
| 2010/06/21 | 920 | 920 | 902 | 902 | +2 | +0.2% | 1,400 |
| 2010/06/18 | 920 | 920 | 900 | 900 | ±0 | ±0% | 200 |
| 2010/06/17 | 891 | 900 | 891 | 900 | +10 | +1.1% | 300 |
| 2010/06/16 | 890 | 890 | 890 | 890 | +5 | +0.6% | 300 |
| 2010/06/15 | 900 | 900 | 885 | 885 | -35 | -3.8% | 600 |
| 2010/06/14 | 932 | 947 | 908 | 920 | +15 | +1.7% | 4,600 |
| 2010/06/11 | 894 | 910 | 894 | 905 | +25 | +2.8% | 5,900 |
| 2010/06/10 | 880 | 889 | 880 | 880 | ±0 | ±0% | 5,500 |
| 2010/06/09 | 895 | 895 | 880 | 880 | ±0 | ±0% | 4,500 |
| 2010/06/08 | 876 | 889 | 870 | 880 | +13 | +1.5% | 1,800 |
| 2010/06/07 | 865 | 873 | 865 | 867 | +2 | +0.2% | 3,300 |
| 2010/06/04 | 865 | 865 | 865 | 865 | ±0 | ±0% | 200 |
| 2010/06/03 | 865 | 865 | 865 | 865 | -4 | -0.5% | 100 |
| 2010/06/02 | 868 | 869 | 868 | 869 | +28 | +3.3% | 200 |
| 2010/06/01 | 841 | 841 | 841 | 841 | +2 | +0.2% | 1,000 |
| 2010/05/31 | 884 | 884 | 839 | 839 | ±0 | ±0% | 800 |
| 2010/05/28 | 840 | 845 | 839 | 839 | +5 | +0.6% | 900 |
| 2010/05/27 | 835 | 835 | 834 | 834 | +1 | +0.1% | 200 |
| 2010/05/26 | 829 | 833 | 826 | 833 | +4 | +0.5% | 600 |
| 2010/05/25 | 850 | 850 | 829 | 829 | +3 | +0.4% | 1,300 |
| 2010/05/24 | 826 | 826 | 826 | 826 | +6 | +0.7% | 100 |
| 2010/05/21 | 825 | 825 | 811 | 820 | -23 | -2.7% | 900 |
| 2010/05/20 | 843 | 843 | 843 | 843 | - | - | 100 |
| 2010/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/18 | 843 | 843 | 843 | 843 | -2 | -0.2% | 200 |
| 2010/05/17 | 850 | 850 | 845 | 845 | - | - | 200 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 870 | 870 | 870 | 870 | -16 | -1.8% | 100 |
3601～
3650
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
