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 |
---|---|---|---|---|---|---|---|
2011/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/31 | 19,480 | 19,480 | 17,880 | 19,000 | -500 | -2.6% | 4 |
2011/05/30 | 19,220 | 19,500 | 19,220 | 19,500 | +100 | +0.5% | 2 |
2011/05/27 | 17,550 | 19,400 | 17,100 | 19,400 | - | - | 6 |
2011/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/23 | 19,500 | 19,500 | 19,500 | 19,500 | +600 | +3.2% | 2 |
2011/05/20 | 18,900 | 18,900 | 18,900 | 18,900 | +900 | +5% | 9 |
2011/05/19 | 18,000 | 18,000 | 18,000 | 18,000 | - | - | 1 |
2011/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/16 | 17,400 | 17,990 | 17,350 | 17,990 | - | - | 10 |
2011/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/12 | 17,400 | 17,400 | 17,400 | 17,400 | +250 | +1.5% | 1 |
2011/05/11 | 17,120 | 17,200 | 17,120 | 17,150 | - | - | 13 |
2011/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/09 | 18,500 | 18,500 | 18,000 | 18,500 | ±0 | ±0% | 5 |
2011/05/06 | 18,600 | 19,000 | 18,500 | 18,500 | - | - | 9 |
2011/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/04/26 | 17,800 | 18,600 | 17,800 | 18,600 | - | - | 2 |
2011/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/04/22 | 18,400 | 18,400 | 17,900 | 17,900 | -500 | -2.7% | 2 |
2011/04/21 | 18,400 | 18,400 | 18,400 | 18,400 | +400 | +2.2% | 11 |
2011/04/20 | 18,200 | 18,200 | 18,000 | 18,000 | +100 | +0.6% | 11 |
2011/04/19 | 17,900 | 17,900 | 17,900 | 17,900 | - | - | 10 |
2011/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/04/15 | 17,500 | 17,950 | 17,500 | 17,950 | ±0 | ±0% | 11 |
2011/04/14 | 17,500 | 17,950 | 16,880 | 17,950 | +450 | +2.6% | 22 |
2011/04/13 | 17,730 | 17,730 | 17,500 | 17,500 | -300 | -1.7% | 3 |
2011/04/12 | 17,060 | 17,800 | 17,000 | 17,800 | -10 | -0.1% | 21 |
2011/04/11 | 17,990 | 17,990 | 17,020 | 17,810 | - | - | 7 |
2011/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/04/07 | 17,990 | 17,990 | 17,990 | 17,990 | -110 | -0.6% | 9 |
2011/04/06 | 18,110 | 18,700 | 18,100 | 18,100 | -600 | -3.2% | 16 |
2011/04/05 | 19,000 | 19,000 | 18,320 | 18,700 | ±0 | ±0% | 6 |
2011/04/04 | 18,260 | 18,700 | 18,260 | 18,700 | +120 | +0.6% | 13 |
2011/04/01 | 19,250 | 19,250 | 18,580 | 18,580 | -420 | -2.2% | 10 |
2011/03/31 | 19,000 | 19,000 | 19,000 | 19,000 | ±0 | ±0% | 10 |
2011/03/30 | 18,500 | 19,000 | 18,500 | 19,000 | -1,000 | -5% | 17 |
2011/03/29 | 18,000 | 20,000 | 18,000 | 20,000 | -2,000 | -9.1% | 14 |
2011/03/28 | 22,000 | 22,000 | 22,000 | 22,000 | +1,000 | +4.8% | 45 |
2011/03/25 | 19,100 | 21,000 | 19,100 | 21,000 | ±0 | ±0% | 4 |
2011/03/24 | 20,860 | 21,000 | 20,860 | 21,000 | -1,000 | -4.5% | 3 |
2011/03/23 | 20,500 | 22,000 | 20,500 | 22,000 | +2,000 | +10% | 57 |
2011/03/22 | 19,950 | 20,200 | 19,000 | 20,000 | +1,000 | +5.3% | 21 |
2011/03/18 | 17,000 | 19,000 | 17,000 | 19,000 | +3,100 | +19.5% | 211 |
2011/03/17 | 14,200 | 15,900 | 13,600 | 15,900 | +2,600 | +19.5% | 8 |
3301~
3350
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 | 27,000円 | +22.8% | - | 0.00% | 58.57倍 | 5.36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 | 110,000円 | +12.5% | +26.1% | 1.18% | 8.54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 | 33,100円 | +26.9% | - | 0.00% | 81.13倍 | 1.46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