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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 127 | 140 | 123 | 140 | +8 | +6.1% | 354,600 |
2020/05/28 | 138 | 139 | 125 | 132 | -4 | -2.9% | 515,300 |
2020/05/27 | 114 | 138 | 110 | 136 | +25 | +22.5% | 804,800 |
2020/05/26 | 108 | 117 | 105 | 111 | +8 | +7.8% | 474,900 |
2020/05/25 | 97 | 107 | 97 | 103 | +2 | +2% | 430,100 |
2020/05/22 | 94 | 108 | 93 | 101 | +9 | +9.8% | 727,500 |
2020/05/21 | 93 | 95 | 92 | 92 | -1 | -1.1% | 50,200 |
2020/05/20 | 93 | 96 | 93 | 93 | -2 | -2.1% | 86,500 |
2020/05/19 | 95 | 95 | 92 | 95 | +1 | +1.1% | 47,100 |
2020/05/18 | 93 | 96 | 91 | 94 | +3 | +3.3% | 86,900 |
2020/05/15 | 94 | 94 | 91 | 91 | -2 | -2.2% | 50,600 |
2020/05/14 | 95 | 96 | 91 | 93 | -3 | -3.1% | 77,000 |
2020/05/13 | 94 | 96 | 93 | 96 | +2 | +2.1% | 105,100 |
2020/05/12 | 93 | 94 | 91 | 94 | +1 | +1.1% | 58,700 |
2020/05/11 | 90 | 93 | 89 | 93 | +3 | +3.3% | 90,000 |
2020/05/08 | 91 | 94 | 90 | 90 | -1 | -1.1% | 120,400 |
2020/05/07 | 88 | 91 | 88 | 91 | ±0 | ±0% | 30,000 |
2020/05/01 | 93 | 94 | 89 | 91 | -2 | -2.2% | 35,800 |
2020/04/30 | 92 | 95 | 91 | 93 | +1 | +1.1% | 54,100 |
2020/04/28 | 91 | 94 | 90 | 92 | +2 | +2.2% | 88,900 |
2020/04/27 | 88 | 90 | 88 | 90 | +3 | +3.4% | 37,500 |
2020/04/24 | 89 | 91 | 87 | 87 | -2 | -2.2% | 28,900 |
2020/04/23 | 91 | 91 | 88 | 89 | -1 | -1.1% | 25,600 |
2020/04/22 | 92 | 92 | 85 | 90 | ±0 | ±0% | 35,900 |
2020/04/21 | 94 | 95 | 90 | 90 | -4 | -4.3% | 115,800 |
2020/04/20 | 97 | 97 | 93 | 94 | -1 | -1.1% | 74,300 |
2020/04/17 | 96 | 98 | 92 | 95 | +2 | +2.2% | 129,400 |
2020/04/16 | 92 | 93 | 88 | 93 | +2 | +2.2% | 52,800 |
2020/04/15 | 87 | 97 | 86 | 91 | +4 | +4.6% | 158,400 |
2020/04/14 | 85 | 91 | 85 | 87 | ±0 | ±0% | 92,800 |
2020/04/13 | 89 | 89 | 86 | 87 | -4 | -4.4% | 58,300 |
2020/04/10 | 89 | 92 | 87 | 91 | -2 | -2.2% | 107,200 |
2020/04/09 | 90 | 93 | 87 | 93 | +4 | +4.5% | 160,300 |
2020/04/08 | 86 | 89 | 82 | 89 | +6 | +7.2% | 144,600 |
2020/04/07 | 85 | 86 | 81 | 83 | +3 | +3.8% | 136,000 |
2020/04/06 | 77 | 80 | 75 | 80 | +3 | +3.9% | 52,100 |
2020/04/03 | 77 | 79 | 75 | 77 | ±0 | ±0% | 92,700 |
2020/04/02 | 79 | 81 | 76 | 77 | -4 | -4.9% | 162,700 |
2020/04/01 | 90 | 90 | 81 | 81 | -4 | -4.7% | 143,300 |
2020/03/31 | 92 | 92 | 85 | 85 | -2 | -2.3% | 238,600 |
2020/03/30 | 94 | 99 | 85 | 87 | -12 | -12.1% | 313,800 |
2020/03/27 | 95 | 114 | 95 | 99 | +4 | +4.2% | 506,100 |
2020/03/26 | 115 | 128 | 95 | 95 | -5 | -5% | 2,112,400 |
2020/03/25 | 79 | 100 | 79 | 100 | +30 | +42.9% | 1,190,400 |
2020/03/24 | 73 | 81 | 70 | 70 | -2 | -2.8% | 233,800 |
2020/03/23 | 69 | 72 | 67 | 72 | +3 | +4.3% | 83,900 |
2020/03/19 | 72 | 73 | 67 | 69 | -2 | -2.8% | 132,800 |
2020/03/18 | 78 | 79 | 71 | 71 | -6 | -7.8% | 176,700 |
2020/03/17 | 70 | 81 | 66 | 77 | +2 | +2.7% | 254,600 |
2020/03/16 | 68 | 85 | 68 | 75 | +9 | +13.6% | 282,400 |
1101~
1150
件表示中 / 3586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 | 27,500円 | +22.8% | - | 0.00% | 59.65倍 | 5.46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 |
中道リース | 56,700円 | +8.9% | +18.5% | - | - | - |
|
北海道地盤のリース会社。土木建機、車両リースに強い。関東、東北を開拓。利益柱は不動産賃貸 |
山田債権 | 92,100円 | +8.0% | +47.3% | 1.09% | 26.16倍 | 1.18倍 |
|
債権回収と派遣柱に、グループで信託、コンサル、不動産、債権関連サービスを一括提供。独立系 |
ニッポンインシ | 109,500円 | +12.5% | +26.1% | 1.19% | 8.50倍 | 1.55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 |
MFS | 33,000円 | +26.9% | - | 0.00% | 80.88倍 | 1.45倍 |
|
住宅ローン診断サービス「モゲチェック」と投資用不動産の仲介「INVASE」の2本柱 |
市場注目の銘柄
チャート関連のコラム