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 |
---|---|---|---|---|---|---|---|
2010/10/18 | 25,000 | 25,000 | 25,000 | 25,000 | +150 | +0.6% | 1 |
2010/10/15 | 24,850 | 24,850 | 24,850 | 24,850 | -1,500 | -5.7% | 1 |
2010/10/14 | 25,040 | 26,380 | 24,720 | 26,350 | -110 | -0.4% | 37 |
2010/10/13 | 25,480 | 26,460 | 25,090 | 26,460 | - | - | 53 |
2010/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/10/08 | 26,800 | 26,980 | 26,800 | 26,980 | +490 | +1.8% | 16 |
2010/10/07 | 25,000 | 26,800 | 25,000 | 26,490 | - | - | 34 |
2010/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/10/05 | 26,000 | 27,000 | 24,700 | 26,800 | ±0 | ±0% | 70 |
2010/10/04 | 26,800 | 26,800 | 26,800 | 26,800 | - | - | 1 |
2010/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/30 | 27,000 | 27,790 | 27,000 | 27,000 | -400 | -1.5% | 76 |
2010/09/29 | 26,900 | 27,800 | 26,900 | 27,400 | +500 | +1.9% | 71 |
2010/09/28 | 26,000 | 26,900 | 25,320 | 26,900 | +900 | +3.5% | 31 |
2010/09/27 | 26,010 | 27,000 | 25,990 | 26,000 | - | - | 38 |
2010/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/22 | 26,000 | 27,480 | 25,990 | 27,480 | +980 | +3.7% | 35 |
2010/09/21 | 27,900 | 28,000 | 26,500 | 26,500 | -1,400 | -5% | 11 |
2010/09/17 | 27,400 | 27,900 | 27,400 | 27,900 | ±0 | ±0% | 2 |
2010/09/16 | 26,890 | 27,900 | 26,890 | 27,900 | - | - | 5 |
2010/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/13 | 27,940 | 28,400 | 27,940 | 28,400 | +460 | +1.6% | 2 |
2010/09/10 | 26,800 | 27,940 | 26,140 | 27,940 | - | - | 68 |
2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/07 | 27,500 | 28,790 | 26,060 | 28,790 | - | - | 50 |
2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/03 | 26,410 | 29,000 | 26,410 | 29,000 | +500 | +1.8% | 29 |
2010/09/02 | 26,950 | 28,500 | 26,050 | 28,500 | -450 | -1.6% | 43 |
2010/09/01 | 27,450 | 28,950 | 27,450 | 28,950 | - | - | 5 |
2010/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/25 | 28,000 | 29,950 | 28,000 | 29,950 | - | - | 4 |
2010/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/20 | 30,300 | 30,300 | 30,300 | 30,300 | -200 | -0.7% | 7 |
2010/08/19 | 30,400 | 30,500 | 30,400 | 30,500 | +1,500 | +5.2% | 2 |
2010/08/18 | 29,070 | 31,800 | 28,070 | 29,000 | -3,300 | -10.2% | 18 |
2010/08/17 | 32,000 | 32,300 | 32,000 | 32,300 | -700 | -2.1% | 7 |
2010/08/16 | 28,900 | 33,000 | 28,900 | 33,000 | - | - | 17 |
2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/11 | 28,400 | 29,000 | 28,400 | 29,000 | - | - | 5 |
2010/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/06 | 27,500 | 28,500 | 26,100 | 28,250 | -750 | -2.6% | 40 |
2010/08/05 | 29,000 | 29,000 | 29,000 | 29,000 | +500 | +1.8% | 6 |
3451~
3500
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 | 27,600円 | +22.8% | - | 0.00% | 59.87倍 | 5.48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 | 91,600円 | +8.0% | +47.3% | 1.09% | 26.02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 |
ニッポンインシ | 113,000円 | +12.5% | +26.1% | 1.15% | 8.77倍 | 1.60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 | 34,100円 | +26.9% | - | 0.00% | 83.58倍 | 1.50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