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 |
---|---|---|---|---|---|---|---|
2011/12/16 | 17,500 | 17,600 | 17,500 | 17,600 | - | - | 2 |
2011/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/12/14 | 17,300 | 18,250 | 17,300 | 18,250 | +1,550 | +9.3% | 7 |
2011/12/13 | 16,700 | 16,700 | 16,700 | 16,700 | -800 | -4.6% | 1 |
2011/12/12 | 17,500 | 17,500 | 17,500 | 17,500 | - | - | 3 |
2011/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/12/08 | 17,900 | 18,000 | 17,900 | 18,000 | - | - | 10 |
2011/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/12/06 | 17,800 | 17,800 | 17,800 | 17,800 | +300 | +1.7% | 2 |
2011/12/05 | 17,500 | 17,500 | 17,500 | 17,500 | +450 | +2.6% | 2 |
2011/12/02 | 17,050 | 17,050 | 17,050 | 17,050 | ±0 | ±0% | 48 |
2011/12/01 | 17,010 | 17,050 | 17,010 | 17,050 | - | - | 4 |
2011/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/11/29 | 17,000 | 18,090 | 17,000 | 18,000 | +1,900 | +11.8% | 7 |
2011/11/28 | 17,000 | 17,000 | 16,100 | 16,100 | -550 | -3.3% | 3 |
2011/11/25 | 15,580 | 16,650 | 15,580 | 16,650 | +150 | +0.9% | 26 |
2011/11/24 | 16,700 | 16,700 | 16,500 | 16,500 | -1,000 | -5.7% | 12 |
2011/11/22 | 17,500 | 17,500 | 17,500 | 17,500 | ±0 | ±0% | 11 |
2011/11/21 | 19,040 | 19,040 | 17,440 | 17,500 | -190 | -1.1% | 9 |
2011/11/18 | 17,690 | 17,690 | 17,690 | 17,690 | ±0 | ±0% | 1 |
2011/11/17 | 18,000 | 18,000 | 17,690 | 17,690 | -10 | -0.1% | 15 |
2011/11/16 | 17,850 | 17,850 | 17,700 | 17,700 | -300 | -1.7% | 4 |
2011/11/15 | 18,000 | 18,000 | 18,000 | 18,000 | -180 | -1% | 1 |
2011/11/14 | 18,180 | 18,180 | 18,180 | 18,180 | -120 | -0.7% | 6 |
2011/11/11 | 18,700 | 18,700 | 18,300 | 18,300 | ±0 | ±0% | 4 |
2011/11/10 | 18,200 | 18,300 | 18,200 | 18,300 | - | - | 13 |
2011/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/11/08 | 18,180 | 18,300 | 18,180 | 18,300 | ±0 | ±0% | 10 |
2011/11/07 | 18,690 | 19,300 | 18,300 | 18,300 | -390 | -2.1% | 3 |
2011/11/04 | 18,710 | 18,710 | 18,690 | 18,690 | -810 | -4.2% | 29 |
2011/11/02 | 19,500 | 19,500 | 19,500 | 19,500 | -100 | -0.5% | 2 |
2011/11/01 | 19,510 | 19,600 | 19,510 | 19,600 | - | - | 2 |
2011/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/10/28 | 20,000 | 20,800 | 19,990 | 20,400 | +900 | +4.6% | 7 |
2011/10/27 | 21,980 | 21,980 | 19,500 | 19,500 | - | - | 23 |
2011/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/10/24 | 21,480 | 21,480 | 21,480 | 21,480 | ±0 | ±0% | 2 |
2011/10/21 | 21,300 | 21,500 | 21,280 | 21,480 | +680 | +3.3% | 107 |
2011/10/20 | 20,000 | 20,800 | 20,000 | 20,800 | +700 | +3.5% | 8 |
2011/10/19 | 20,200 | 20,200 | 20,100 | 20,100 | +60 | +0.3% | 5 |
2011/10/18 | 20,040 | 20,040 | 20,040 | 20,040 | -10 | ±0% | 2 |
2011/10/17 | 20,050 | 20,050 | 20,050 | 20,050 | -1,450 | -6.7% | 1 |
2011/10/14 | 22,300 | 22,300 | 20,500 | 21,500 | -2,800 | -11.5% | 7 |
2011/10/13 | 20,050 | 24,300 | 19,160 | 24,300 | +2,300 | +10.5% | 105 |
2011/10/12 | 18,400 | 22,000 | 18,400 | 22,000 | +4,000 | +22.2% | 252 |
2011/10/11 | 18,690 | 18,690 | 17,700 | 18,000 | - | - | 27 |
2011/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/10/06 | 18,810 | 19,490 | 18,690 | 19,490 | +680 | +3.6% | 6 |
2011/10/05 | 18,810 | 18,810 | 18,810 | 18,810 | - | - | 1 |
3151~
3200
件表示中 / 3571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 | 25,400円 | +22.8% | - | 0.00% | 54.97倍 | 42.97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 | 54,800円 | +8.9% | -13.1% | 2.19% | 5.68倍 | 0.36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 | 91,500円 | +8.0% | +47.3% | 1.09% | 25.98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 |
あん保証 | 16,900円 | +12.0% | +27.0% | 1.78% | 6.18倍 | 1.26倍 |
|
家賃の保証事業を全国展開。入居者が家賃支払う前に全額立て替える「事前立替型保証」で先駆 |
MFS | 29,400円 | +26.9% | - | 0.00% | 72.06倍 | 1.29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