ＧＦＡ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 520 | 527 | 500 | 500 | -16 | -3.1% | 77,900 |
| 2024/05/16 | 485 | 516 | 470 | 516 | +44 | +9.3% | 105,700 |
| 2024/05/15 | 485 | 497 | 469 | 472 | -14 | -2.9% | 72,600 |
| 2024/05/14 | 466 | 500 | 457 | 486 | +31 | +6.8% | 120,800 |
| 2024/05/13 | 457 | 466 | 448 | 455 | -5 | -1.1% | 96,200 |
| 2024/05/10 | 460 | 478 | 455 | 460 | ±0 | ±0% | 63,500 |
| 2024/05/09 | 488 | 493 | 456 | 460 | -21 | -4.4% | 134,600 |
| 2024/05/08 | 500 | 514 | 480 | 481 | -8 | -1.6% | 127,400 |
| 2024/05/07 | 544 | 544 | 485 | 489 | -55 | -10.1% | 282,700 |
| 2024/05/02 | 552 | 552 | 535 | 544 | -10 | -1.8% | 59,000 |
| 2024/05/01 | 560 | 570 | 545 | 554 | -15 | -2.6% | 80,000 |
| 2024/04/30 | 559 | 571 | 546 | 569 | +32 | +6% | 103,200 |
| 2024/04/26 | 569 | 569 | 515 | 537 | +479 | +825.9% | 256,900 |
| 2024/04/25 | 55 | 59 | 55 | 58 | +1 | +1.8% | 508,200 |
| 2024/04/24 | 60 | 60 | 57 | 57 | -4 | -6.6% | 843,300 |
| 2024/04/23 | 58 | 61 | 57 | 61 | +5 | +8.9% | 1,442,900 |
| 2024/04/22 | 57 | 58 | 53 | 56 | -2 | -3.4% | 1,671,500 |
| 2024/04/19 | 61 | 63 | 56 | 58 | -3 | -4.9% | 1,800,900 |
| 2024/04/18 | 61 | 62 | 59 | 61 | ±0 | ±0% | 1,265,500 |
| 2024/04/17 | 63 | 64 | 60 | 61 | -1 | -1.6% | 1,428,100 |
| 2024/04/16 | 62 | 70 | 61 | 62 | +3 | +5.1% | 4,548,300 |
| 2024/04/15 | 62 | 63 | 58 | 59 | -3 | -4.8% | 2,148,100 |
| 2024/04/12 | 65 | 67 | 62 | 62 | -3 | -4.6% | 1,420,000 |
| 2024/04/11 | 66 | 67 | 65 | 65 | ±0 | ±0% | 583,300 |
| 2024/04/10 | 65 | 67 | 65 | 65 | ±0 | ±0% | 839,600 |
| 2024/04/09 | 66 | 66 | 63 | 65 | ±0 | ±0% | 716,100 |
| 2024/04/08 | 63 | 67 | 63 | 65 | +2 | +3.2% | 853,500 |
| 2024/04/05 | 69 | 71 | 61 | 63 | -6 | -8.7% | 4,432,300 |
| 2024/04/04 | 67 | 72 | 65 | 69 | +4 | +6.2% | 2,634,900 |
| 2024/04/03 | 68 | 73 | 63 | 65 | -3 | -4.4% | 4,626,900 |
| 2024/04/02 | 61 | 73 | 60 | 68 | +8 | +13.3% | 6,137,500 |
| 2024/04/01 | 62 | 63 | 58 | 60 | -2 | -3.2% | 2,561,900 |
| 2024/03/29 | 55 | 63 | 54 | 62 | +9 | +17% | 6,349,700 |
| 2024/03/28 | 53 | 55 | 52 | 53 | -1 | -1.9% | 996,400 |
| 2024/03/27 | 55 | 55 | 53 | 54 | ±0 | ±0% | 1,136,100 |
| 2024/03/26 | 54 | 55 | 53 | 54 | ±0 | ±0% | 701,000 |
| 2024/03/25 | 55 | 59 | 53 | 54 | -1 | -1.8% | 3,067,700 |
| 2024/03/22 | 54 | 55 | 53 | 55 | ±0 | ±0% | 1,221,400 |
| 2024/03/21 | 51 | 57 | 51 | 55 | +4 | +7.8% | 4,553,500 |
| 2024/03/19 | 49 | 52 | 48 | 51 | +4 | +8.5% | 1,832,100 |
| 2024/03/18 | 49 | 50 | 47 | 47 | -2 | -4.1% | 1,214,300 |
| 2024/03/15 | 50 | 51 | 49 | 49 | -2 | -3.9% | 1,183,600 |
| 2024/03/14 | 52 | 52 | 50 | 51 | ±0 | ±0% | 770,900 |
| 2024/03/13 | 51 | 52 | 49 | 51 | ±0 | ±0% | 1,682,300 |
| 2024/03/12 | 48 | 54 | 47 | 51 | +3 | +6.3% | 2,925,500 |
| 2024/03/11 | 51 | 51 | 47 | 48 | -3 | -5.9% | 2,488,700 |
| 2024/03/08 | 55 | 60 | 50 | 51 | +1 | +2% | 9,358,300 |
| 2024/03/07 | 54 | 55 | 49 | 50 | -5 | -9.1% | 3,201,300 |
| 2024/03/06 | 58 | 65 | 53 | 55 | -1 | -1.8% | 9,745,300 |
| 2024/03/05 | 48 | 58 | 47 | 56 | +9 | +19.1% | 7,106,000 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ＧＦＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＦＡ | 50,000円 | +22.8% | - | 0.00% | 22.62倍 | 17.67倍 |
|
不動産投融資軸に飲食、ゲーム、運送等で収益源模索。サイバーセキュリティ事業が急成長 |
| ウェッジＨＤ | 8,300円 | -13.7% | - | 0.00% | 17.62倍 | 1.20倍 |
|
漫画やアニメ企画編集。東南アジアでトレカ販売も。主柱の東南アの２輪車金融は持分に移行 |
| ニッポンインシ | 90,500円 | +10.9% | +17.1% | 0.99% | 10.95倍 | 1.35倍 |
|
九州と関東圏中心に家賃保証事業を展開。介護費や入院費保証事業を拡充。配当性向１０％以上 |
| アイパートナー | 40,900円 | - | - | - | - | 2.07倍 |
|
独立系フィナンシャルアドバイザー（ＩＦＡ）向け業務支援。手数料と基盤利用料が柱。保険も |
| ＧＡＩＡ | - | +12.3% | -59.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
