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 |
---|---|---|---|---|---|---|---|
2013/03/29 | 390 | 393 | 373 | 385 | +2 | +0.5% | 48,300 |
2013/03/28 | 365 | 384 | 348 | 383 | +21 | +5.8% | 34,000 |
2013/03/27 | 358 | 374 | 340 | 362 | -36,388 | -99% | 30,600 |
2013/03/26 | 38,300 | 38,400 | 35,900 | 36,750 | -2,250 | -5.8% | 518 |
2013/03/25 | 38,400 | 40,000 | 37,000 | 39,000 | +2,000 | +5.4% | 813 |
2013/03/22 | 36,000 | 37,700 | 35,000 | 37,000 | ±0 | ±0% | 316 |
2013/03/21 | 36,000 | 39,300 | 35,500 | 37,000 | +2,800 | +8.2% | 893 |
2013/03/19 | 36,150 | 36,200 | 33,700 | 34,200 | -1,550 | -4.3% | 517 |
2013/03/18 | 35,250 | 37,450 | 35,250 | 35,750 | -100 | -0.3% | 266 |
2013/03/15 | 37,050 | 38,000 | 35,800 | 35,850 | -2,600 | -6.8% | 351 |
2013/03/14 | 35,850 | 38,450 | 34,550 | 38,450 | +3,450 | +9.9% | 302 |
2013/03/13 | 35,000 | 36,200 | 34,300 | 35,000 | +500 | +1.4% | 188 |
2013/03/12 | 34,800 | 35,700 | 33,800 | 34,500 | -1,700 | -4.7% | 500 |
2013/03/11 | 39,000 | 39,000 | 36,000 | 36,200 | -2,750 | -7.1% | 541 |
2013/03/08 | 39,750 | 40,950 | 37,850 | 38,950 | +50 | +0.1% | 978 |
2013/03/07 | 39,900 | 40,300 | 36,500 | 38,900 | -400 | -1% | 981 |
2013/03/06 | 34,950 | 40,000 | 34,000 | 39,300 | +2,950 | +8.1% | 1,867 |
2013/03/05 | 41,400 | 42,800 | 36,350 | 36,350 | +550 | +1.5% | 3,554 |
2013/03/04 | 35,800 | 37,000 | 32,150 | 35,800 | +1,400 | +4.1% | 1,147 |
2013/03/01 | 32,000 | 39,800 | 29,500 | 34,400 | +1,000 | +3% | 3,727 |
2013/02/28 | 33,400 | 33,400 | 32,250 | 33,400 | +5,000 | +17.6% | 1,634 |
2013/02/27 | 23,800 | 28,400 | 23,220 | 28,400 | +5,000 | +21.4% | 550 |
2013/02/26 | 22,410 | 23,960 | 22,410 | 23,400 | -10 | ±0% | 243 |
2013/02/25 | 22,800 | 23,820 | 22,270 | 23,410 | +1,210 | +5.5% | 404 |
2013/02/22 | 22,680 | 22,680 | 22,020 | 22,200 | -600 | -2.6% | 142 |
2013/02/21 | 22,200 | 23,000 | 22,030 | 22,800 | +100 | +0.4% | 133 |
2013/02/20 | 22,200 | 22,700 | 21,800 | 22,700 | +600 | +2.7% | 171 |
2013/02/19 | 21,800 | 22,970 | 21,650 | 22,100 | +700 | +3.3% | 193 |
2013/02/18 | 21,640 | 22,450 | 21,120 | 21,400 | -1,060 | -4.7% | 292 |
2013/02/15 | 24,240 | 24,320 | 21,600 | 22,460 | -1,280 | -5.4% | 390 |
2013/02/14 | 21,530 | 23,740 | 21,200 | 23,740 | +2,440 | +11.5% | 582 |
2013/02/13 | 23,100 | 24,490 | 21,300 | 21,300 | -1,370 | -6% | 657 |
2013/02/12 | 24,070 | 24,080 | 22,200 | 22,670 | -1,730 | -7.1% | 829 |
2013/02/08 | 28,000 | 28,000 | 24,070 | 24,400 | -3,500 | -12.5% | 754 |
2013/02/07 | 27,980 | 30,000 | 26,500 | 27,900 | +500 | +1.8% | 603 |
2013/02/06 | 28,180 | 29,160 | 26,300 | 27,400 | -1,780 | -6.1% | 864 |
2013/02/05 | 27,600 | 32,400 | 25,300 | 29,180 | +1,580 | +5.7% | 2,942 |
2013/02/04 | 22,700 | 27,600 | 22,310 | 27,600 | +5,000 | +22.1% | 2,689 |
2013/02/01 | 22,850 | 23,490 | 22,000 | 22,600 | -1,750 | -7.2% | 1,117 |
2013/01/31 | 22,400 | 26,670 | 22,400 | 24,350 | +2,680 | +12.4% | 3,991 |
2013/01/30 | 20,900 | 22,500 | 20,850 | 21,670 | +1,010 | +4.9% | 485 |
2013/01/29 | 21,340 | 21,380 | 20,660 | 20,660 | -280 | -1.3% | 140 |
2013/01/28 | 21,450 | 21,450 | 20,500 | 20,940 | -530 | -2.5% | 156 |
2013/01/25 | 19,880 | 21,470 | 19,880 | 21,470 | +1,210 | +6% | 207 |
2013/01/24 | 19,840 | 20,260 | 19,810 | 20,260 | +290 | +1.5% | 70 |
2013/01/23 | 21,000 | 21,000 | 19,800 | 19,970 | -1,030 | -4.9% | 283 |
2013/01/22 | 21,250 | 21,250 | 20,860 | 21,000 | -350 | -1.6% | 81 |
2013/01/21 | 21,500 | 21,790 | 21,000 | 21,350 | -450 | -2.1% | 203 |
2013/01/18 | 21,000 | 21,800 | 21,000 | 21,800 | +600 | +2.8% | 174 |
2013/01/17 | 21,000 | 21,270 | 20,550 | 21,200 | -300 | -1.4% | 127 |
2851~
2900
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