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 |
---|---|---|---|---|---|---|---|
2011/08/11 | 20,000 | 20,000 | 19,700 | 19,700 | -100 | -0.5% | 19 |
2011/08/10 | 20,500 | 20,500 | 19,800 | 19,800 | +300 | +1.5% | 33 |
2011/08/09 | 19,500 | 19,500 | 18,690 | 19,500 | +400 | +2.1% | 65 |
2011/08/08 | 19,890 | 20,190 | 19,100 | 19,100 | -400 | -2.1% | 42 |
2011/08/05 | 21,000 | 23,000 | 18,790 | 19,500 | -900 | -4.4% | 399 |
2011/08/04 | 20,400 | 20,400 | 20,400 | 20,400 | +90 | +0.4% | 20 |
2011/08/03 | 20,800 | 20,800 | 20,300 | 20,310 | -670 | -3.2% | 14 |
2011/08/02 | 22,500 | 22,500 | 20,020 | 20,980 | -1,220 | -5.5% | 70 |
2011/08/01 | 22,400 | 22,400 | 22,200 | 22,200 | +200 | +0.9% | 7 |
2011/07/29 | 21,990 | 22,000 | 21,990 | 22,000 | -200 | -0.9% | 3 |
2011/07/28 | 22,200 | 22,200 | 22,000 | 22,200 | +1,000 | +4.7% | 31 |
2011/07/27 | 21,200 | 21,500 | 21,200 | 21,200 | -100 | -0.5% | 37 |
2011/07/26 | 21,200 | 21,300 | 21,200 | 21,300 | +100 | +0.5% | 22 |
2011/07/25 | 21,500 | 22,000 | 21,200 | 21,200 | ±0 | ±0% | 25 |
2011/07/22 | 23,700 | 23,700 | 21,200 | 21,200 | -1,800 | -7.8% | 65 |
2011/07/21 | 23,500 | 23,620 | 22,980 | 23,000 | +500 | +2.2% | 31 |
2011/07/20 | 20,900 | 23,830 | 20,900 | 22,500 | +2,380 | +11.8% | 74 |
2011/07/19 | 20,000 | 20,500 | 20,000 | 20,120 | -1,380 | -6.4% | 37 |
2011/07/15 | 20,340 | 23,540 | 20,030 | 21,500 | +1,560 | +7.8% | 154 |
2011/07/14 | 22,460 | 22,460 | 19,090 | 19,940 | -3,040 | -13.2% | 240 |
2011/07/13 | 23,470 | 23,470 | 22,400 | 22,980 | -1,990 | -8% | 151 |
2011/07/12 | 23,900 | 24,970 | 23,900 | 24,970 | +1,070 | +4.5% | 5 |
2011/07/11 | 23,910 | 23,910 | 23,900 | 23,900 | -100 | -0.4% | 11 |
2011/07/08 | 24,000 | 24,340 | 23,900 | 24,000 | -500 | -2% | 36 |
2011/07/07 | 24,500 | 25,700 | 24,500 | 24,500 | +650 | +2.7% | 33 |
2011/07/06 | 25,500 | 25,500 | 23,800 | 23,850 | -3,150 | -11.7% | 23 |
2011/07/05 | 25,100 | 27,000 | 24,500 | 27,000 | -500 | -1.8% | 187 |
2011/07/04 | 22,000 | 27,860 | 21,500 | 27,500 | +4,500 | +19.6% | 176 |
2011/07/01 | 22,500 | 23,000 | 22,000 | 23,000 | -990 | -4.1% | 19 |
2011/06/30 | 23,000 | 25,800 | 22,900 | 23,990 | +2,490 | +11.6% | 74 |
2011/06/29 | 21,000 | 21,550 | 21,000 | 21,500 | +600 | +2.9% | 69 |
2011/06/28 | 20,000 | 20,900 | 20,000 | 20,900 | +780 | +3.9% | 18 |
2011/06/27 | 19,900 | 21,000 | 19,900 | 20,120 | +320 | +1.6% | 42 |
2011/06/24 | 18,700 | 19,800 | 18,700 | 19,800 | +800 | +4.2% | 16 |
2011/06/23 | 19,980 | 19,980 | 18,740 | 19,000 | +240 | +1.3% | 42 |
2011/06/22 | 20,200 | 20,200 | 18,760 | 18,760 | -2,440 | -11.5% | 94 |
2011/06/21 | 18,380 | 21,510 | 18,380 | 21,200 | +3,690 | +21.1% | 394 |
2011/06/20 | 17,500 | 17,510 | 17,500 | 17,510 | +310 | +1.8% | 4 |
2011/06/17 | 17,250 | 17,250 | 17,200 | 17,200 | -10 | -0.1% | 24 |
2011/06/16 | 17,210 | 17,220 | 17,210 | 17,210 | -40 | -0.2% | 8 |
2011/06/15 | 17,200 | 17,250 | 17,200 | 17,250 | +50 | +0.3% | 4 |
2011/06/14 | 16,800 | 17,200 | 16,800 | 17,200 | -800 | -4.4% | 6 |
2011/06/13 | 18,000 | 18,000 | 18,000 | 18,000 | +170 | +1% | 5 |
2011/06/10 | 17,830 | 17,830 | 17,830 | 17,830 | +800 | +4.7% | 3 |
2011/06/09 | 17,300 | 17,300 | 17,030 | 17,030 | - | - | 13 |
2011/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/06/07 | 17,300 | 17,300 | 17,300 | 17,300 | - | - | 1 |
2011/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/06/03 | 18,100 | 18,100 | 18,100 | 18,100 | - | - | 1 |
2011/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
3251~
3300
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 | 27,200円 | +22.8% | - | 0.00% | 59.00倍 | 5.40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 | 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 | 110,500円 | +12.5% | +26.1% | 1.18% | 8.58倍 | 1.56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 | 33,400円 | +26.9% | - | 0.00% | 81.86倍 | 1.47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