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 |
---|---|---|---|---|---|---|---|
2013/01/16 | 21,260 | 21,500 | 20,400 | 21,500 | +300 | +1.4% | 134 |
2013/01/15 | 21,600 | 21,620 | 21,010 | 21,200 | -470 | -2.2% | 114 |
2013/01/11 | 21,800 | 21,860 | 20,900 | 21,670 | -140 | -0.6% | 209 |
2013/01/10 | 22,790 | 22,790 | 21,800 | 21,810 | -920 | -4% | 243 |
2013/01/09 | 22,500 | 22,800 | 22,000 | 22,730 | +470 | +2.1% | 201 |
2013/01/08 | 22,970 | 23,600 | 21,540 | 22,260 | -240 | -1.1% | 448 |
2013/01/07 | 22,550 | 24,990 | 22,420 | 22,500 | +1,210 | +5.7% | 1,369 |
2013/01/04 | 21,200 | 21,290 | 20,700 | 21,290 | +120 | +0.6% | 190 |
2012/12/28 | 20,800 | 21,680 | 20,700 | 21,170 | +20 | +0.1% | 189 |
2012/12/27 | 20,620 | 21,550 | 20,620 | 21,150 | +740 | +3.6% | 193 |
2012/12/26 | 19,720 | 21,550 | 19,700 | 20,410 | +690 | +3.5% | 377 |
2012/12/25 | 19,490 | 20,600 | 19,220 | 19,720 | +220 | +1.1% | 186 |
2012/12/21 | 20,330 | 20,330 | 19,500 | 19,500 | -1,300 | -6.3% | 221 |
2012/12/20 | 21,000 | 21,000 | 20,310 | 20,800 | -200 | -1% | 110 |
2012/12/19 | 20,390 | 21,000 | 20,200 | 21,000 | +830 | +4.1% | 214 |
2012/12/18 | 20,710 | 20,710 | 19,910 | 20,170 | -540 | -2.6% | 171 |
2012/12/17 | 20,560 | 21,200 | 19,850 | 20,710 | +80 | +0.4% | 239 |
2012/12/14 | 21,140 | 21,260 | 20,400 | 20,630 | -510 | -2.4% | 289 |
2012/12/13 | 20,010 | 21,400 | 20,000 | 21,140 | +1,090 | +5.4% | 374 |
2012/12/12 | 19,440 | 20,050 | 19,300 | 20,050 | +680 | +3.5% | 218 |
2012/12/11 | 19,850 | 19,850 | 19,230 | 19,370 | -730 | -3.6% | 371 |
2012/12/10 | 20,150 | 20,990 | 20,020 | 20,100 | -200 | -1% | 344 |
2012/12/07 | 20,300 | 20,480 | 19,830 | 20,300 | +790 | +4% | 390 |
2012/12/06 | 19,970 | 20,010 | 19,500 | 19,510 | -70 | -0.4% | 315 |
2012/12/05 | 19,820 | 20,900 | 19,280 | 19,580 | -220 | -1.1% | 632 |
2012/12/04 | 20,600 | 20,600 | 19,680 | 19,800 | -920 | -4.4% | 732 |
2012/12/03 | 22,700 | 22,700 | 20,650 | 20,720 | -980 | -4.5% | 977 |
2012/11/30 | 22,910 | 26,380 | 21,510 | 21,700 | -710 | -3.2% | 2,567 |
2012/11/29 | 23,250 | 27,500 | 22,120 | 22,410 | -1,840 | -7.6% | 4,404 |
2012/11/28 | 27,400 | 28,400 | 24,000 | 24,250 | +850 | +3.6% | 6,370 |
2012/11/27 | 19,800 | 23,400 | 19,250 | 23,400 | +4,000 | +20.6% | 2,606 |
2012/11/26 | 22,000 | 22,780 | 19,120 | 19,400 | +500 | +2.6% | 2,322 |
2012/11/22 | 16,480 | 19,900 | 16,400 | 18,900 | +2,700 | +16.7% | 2,339 |
2012/11/21 | 15,800 | 16,200 | 15,620 | 16,200 | +200 | +1.3% | 149 |
2012/11/20 | 16,530 | 16,530 | 15,800 | 16,000 | -200 | -1.2% | 216 |
2012/11/19 | 15,850 | 16,480 | 15,750 | 16,200 | +300 | +1.9% | 187 |
2012/11/16 | 16,000 | 16,000 | 15,000 | 15,900 | -100 | -0.6% | 286 |
2012/11/15 | 15,700 | 16,100 | 15,140 | 16,000 | +60 | +0.4% | 388 |
2012/11/14 | 15,760 | 16,200 | 15,620 | 15,940 | +10 | +0.1% | 36 |
2012/11/13 | 15,750 | 16,000 | 15,600 | 15,930 | +180 | +1.1% | 80 |
2012/11/12 | 15,920 | 15,990 | 15,750 | 15,750 | -630 | -3.8% | 114 |
2012/11/09 | 16,110 | 16,380 | 15,710 | 16,380 | -110 | -0.7% | 515 |
2012/11/08 | 16,060 | 16,590 | 16,060 | 16,490 | +280 | +1.7% | 49 |
2012/11/07 | 16,250 | 16,600 | 16,000 | 16,210 | -140 | -0.9% | 164 |
2012/11/06 | 16,630 | 16,800 | 16,000 | 16,350 | -260 | -1.6% | 154 |
2012/11/05 | 17,000 | 17,000 | 16,610 | 16,610 | -340 | -2% | 54 |
2012/11/02 | 17,140 | 17,300 | 16,850 | 16,950 | +40 | +0.2% | 34 |
2012/11/01 | 17,000 | 17,400 | 16,530 | 16,910 | -90 | -0.5% | 68 |
2012/10/31 | 16,730 | 17,200 | 16,500 | 17,000 | ±0 | ±0% | 285 |
2012/10/30 | 17,210 | 17,580 | 16,510 | 17,000 | -200 | -1.2% | 70 |
2901~
2950
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