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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 2024/03/04 | 53 | 53 | 46 | 47 | -5 | -9.6% | 5,497,900 |
| 2024/03/01 | 47 | 59 | 45 | 52 | +8 | +18.2% | 10,680,300 |
| 2024/02/29 | 41 | 48 | 40 | 44 | +3 | +7.3% | 4,153,100 |
| 2024/02/28 | 41 | 42 | 40 | 41 | ±0 | ±0% | 1,226,900 |
| 2024/02/27 | 40 | 41 | 40 | 41 | +1 | +2.5% | 581,200 |
| 2024/02/26 | 39 | 41 | 39 | 40 | +1 | +2.6% | 317,000 |
| 2024/02/22 | 41 | 41 | 39 | 39 | -2 | -4.9% | 236,500 |
| 2024/02/21 | 40 | 41 | 39 | 41 | ±0 | ±0% | 466,400 |
| 2024/02/20 | 40 | 41 | 39 | 41 | +1 | +2.5% | 709,000 |
| 2024/02/19 | 40 | 41 | 39 | 40 | +1 | +2.6% | 894,700 |
| 2024/02/16 | 39 | 41 | 39 | 39 | -1 | -2.5% | 482,200 |
| 2024/02/15 | 38 | 40 | 37 | 40 | +1 | +2.6% | 618,200 |
| 2024/02/14 | 37 | 39 | 36 | 39 | +2 | +5.4% | 988,100 |
| 2024/02/13 | 37 | 37 | 35 | 37 | ±0 | ±0% | 1,394,300 |
| 2024/02/09 | 38 | 39 | 36 | 37 | -2 | -5.1% | 1,136,100 |
| 2024/02/08 | 38 | 39 | 37 | 39 | ±0 | ±0% | 439,500 |
| 2024/02/07 | 39 | 40 | 37 | 39 | ±0 | ±0% | 960,200 |
| 2024/02/06 | 40 | 40 | 39 | 39 | -1 | -2.5% | 316,900 |
| 2024/02/05 | 41 | 41 | 40 | 40 | -1 | -2.4% | 281,500 |
| 2024/02/02 | 40 | 42 | 40 | 41 | ±0 | ±0% | 379,400 |
| 2024/02/01 | 40 | 41 | 39 | 41 | +2 | +5.1% | 435,200 |
| 2024/01/31 | 38 | 40 | 38 | 39 | ±0 | ±0% | 403,600 |
151～
200
件表示中 / 3585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 | 27,600円 | +22.8% | - | 0.00% | 59.87倍 | 5.48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% | 2.12% | 4.23倍 | 0.37倍 |
|
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 | 91,600円 | +8.0% | +47.3% | 1.09% | 26.02倍 | 1.17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 | 113,000円 | +12.5% | +26.1% | 1.15% | 8.77倍 | 1.60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 | 34,100円 | +26.9% | - | 0.00% | 83.58倍 | 1.50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
