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 |
---|---|---|---|---|---|---|---|
2016/07/05 | 1,800 | 1,800 | 1,698 | 1,752 | -16 | -0.9% | 82,900 |
2016/07/04 | 1,838 | 1,895 | 1,707 | 1,768 | -32 | -1.8% | 153,100 |
2016/07/01 | 1,655 | 1,828 | 1,648 | 1,800 | +151 | +9.2% | 203,200 |
2016/06/30 | 1,579 | 1,649 | 1,571 | 1,649 | +70 | +4.4% | 120,100 |
2016/06/29 | 1,580 | 1,588 | 1,552 | 1,579 | -6 | -0.4% | 40,600 |
2016/06/28 | 1,525 | 1,598 | 1,525 | 1,585 | +23 | +1.5% | 29,400 |
2016/06/27 | 1,535 | 1,598 | 1,535 | 1,562 | +7 | +0.5% | 48,400 |
2016/06/24 | 1,525 | 1,570 | 1,300 | 1,555 | +55 | +3.7% | 103,200 |
2016/06/23 | 1,521 | 1,545 | 1,495 | 1,500 | -43 | -2.8% | 34,700 |
2016/06/22 | 1,532 | 1,550 | 1,483 | 1,543 | -10 | -0.6% | 26,500 |
2016/06/21 | 1,507 | 1,553 | 1,483 | 1,553 | +35 | +2.3% | 31,400 |
2016/06/20 | 1,482 | 1,545 | 1,470 | 1,518 | +31 | +2.1% | 31,700 |
2016/06/17 | 1,510 | 1,510 | 1,484 | 1,487 | -5 | -0.3% | 11,400 |
2016/06/16 | 1,520 | 1,520 | 1,470 | 1,492 | -28 | -1.8% | 22,400 |
2016/06/15 | 1,485 | 1,540 | 1,382 | 1,520 | +14 | +0.9% | 81,100 |
2016/06/14 | 1,560 | 1,560 | 1,502 | 1,506 | -49 | -3.2% | 46,900 |
2016/06/13 | 1,567 | 1,583 | 1,550 | 1,555 | -17 | -1.1% | 37,400 |
2016/06/10 | 1,591 | 1,605 | 1,554 | 1,572 | -17 | -1.1% | 46,100 |
2016/06/09 | 1,540 | 1,625 | 1,540 | 1,589 | +34 | +2.2% | 31,800 |
2016/06/08 | 1,578 | 1,578 | 1,546 | 1,555 | +1 | +0.1% | 11,100 |
2016/06/07 | 1,576 | 1,579 | 1,539 | 1,554 | -22 | -1.4% | 60,400 |
2016/06/06 | 1,609 | 1,609 | 1,575 | 1,576 | -34 | -2.1% | 32,900 |
2016/06/03 | 1,560 | 1,635 | 1,548 | 1,610 | +54 | +3.5% | 103,000 |
2016/06/02 | 1,575 | 1,575 | 1,537 | 1,556 | ±0 | ±0% | 12,500 |
2016/06/01 | 1,550 | 1,590 | 1,502 | 1,556 | -20 | -1.3% | 36,200 |
2016/05/31 | 1,578 | 1,599 | 1,550 | 1,576 | +26 | +1.7% | 37,300 |
2016/05/30 | 1,535 | 1,630 | 1,515 | 1,550 | +32 | +2.1% | 86,000 |
2016/05/27 | 1,534 | 1,583 | 1,468 | 1,518 | -19 | -1.2% | 85,000 |
2016/05/26 | 1,377 | 1,537 | 1,370 | 1,537 | +161 | +11.7% | 96,700 |
2016/05/25 | 1,332 | 1,386 | 1,332 | 1,376 | +44 | +3.3% | 20,100 |
2016/05/24 | 1,374 | 1,374 | 1,330 | 1,332 | -12 | -0.9% | 19,500 |
2016/05/23 | 1,335 | 1,390 | 1,325 | 1,344 | +11 | +0.8% | 29,200 |
2016/05/20 | 1,280 | 1,338 | 1,280 | 1,333 | +33 | +2.5% | 13,500 |
2016/05/19 | 1,300 | 1,328 | 1,281 | 1,300 | -30 | -2.3% | 13,200 |
2016/05/18 | 1,327 | 1,349 | 1,275 | 1,330 | -28 | -2.1% | 58,200 |
2016/05/17 | 1,350 | 1,381 | 1,321 | 1,358 | +8 | +0.6% | 21,100 |
2016/05/16 | 1,400 | 1,400 | 1,350 | 1,350 | -50 | -3.6% | 37,400 |
2016/05/13 | 1,376 | 1,400 | 1,360 | 1,400 | +25 | +1.8% | 27,200 |
2016/05/12 | 1,305 | 1,395 | 1,305 | 1,375 | +25 | +1.9% | 45,800 |
2016/05/11 | 1,245 | 1,400 | 1,225 | 1,350 | +90 | +7.1% | 55,800 |
2016/05/10 | 1,260 | 1,294 | 1,200 | 1,260 | -30 | -2.3% | 125,400 |
2016/05/09 | 1,372 | 1,400 | 1,278 | 1,290 | -112 | -8% | 221,900 |
2016/05/06 | 1,440 | 1,461 | 1,391 | 1,402 | -38 | -2.6% | 62,900 |
2016/05/02 | 1,441 | 1,499 | 1,412 | 1,440 | -9 | -0.6% | 57,500 |
2016/04/28 | 1,300 | 1,450 | 1,300 | 1,449 | +128 | +9.7% | 92,600 |
2016/04/27 | 1,310 | 1,323 | 1,251 | 1,321 | +66 | +5.3% | 51,500 |
2016/04/26 | 1,298 | 1,298 | 1,250 | 1,255 | -45 | -3.5% | 51,500 |
2016/04/25 | 1,340 | 1,355 | 1,270 | 1,300 | -80 | -5.8% | 94,200 |
2016/04/22 | 1,338 | 1,490 | 1,301 | 1,380 | +39 | +2.9% | 293,400 |
2016/04/21 | 1,059 | 1,341 | 1,020 | 1,341 | +300 | +28.8% | 298,700 |
2051~
2100
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