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 |
|---|---|---|---|---|---|---|---|
| 2010/07/20 | 29,500 | 29,500 | 27,500 | 29,400 | -200 | -0.7% | 5 |
| 2010/07/16 | 29,600 | 29,600 | 28,000 | 29,600 | -100 | -0.3% | 18 |
| 2010/07/15 | 29,000 | 29,700 | 28,500 | 29,700 | ±0 | ±0% | 6 |
| 2010/07/14 | 28,300 | 29,700 | 28,300 | 29,700 | -100 | -0.3% | 2 |
| 2010/07/13 | 29,800 | 29,800 | 29,800 | 29,800 | -100 | -0.3% | 26 |
| 2010/07/12 | 29,900 | 29,900 | 29,900 | 29,900 | -100 | -0.3% | 1 |
| 2010/07/09 | 30,000 | 30,000 | 30,000 | 30,000 | ±0 | ±0% | 1 |
| 2010/07/08 | 29,800 | 30,000 | 29,800 | 30,000 | +600 | +2% | 30 |
| 2010/07/07 | 29,500 | 29,500 | 28,000 | 29,400 | -1,400 | -4.5% | 31 |
| 2010/07/06 | 27,300 | 30,800 | 27,300 | 30,800 | +800 | +2.7% | 28 |
| 2010/07/05 | 29,400 | 30,000 | 29,400 | 30,000 | +550 | +1.9% | 27 |
| 2010/07/02 | 29,400 | 29,450 | 27,450 | 29,450 | +550 | +1.9% | 4 |
| 2010/07/01 | 29,400 | 29,700 | 28,900 | 28,900 | -800 | -2.7% | 12 |
| 2010/06/30 | 28,000 | 29,700 | 28,000 | 29,700 | +1,200 | +4.2% | 27 |
| 2010/06/29 | 29,000 | 30,500 | 28,500 | 28,500 | -500 | -1.7% | 10 |
| 2010/06/28 | 29,000 | 29,000 | 29,000 | 29,000 | -400 | -1.4% | 6 |
| 2010/06/25 | 29,400 | 29,400 | 29,400 | 29,400 | -100 | -0.3% | 12 |
| 2010/06/24 | 29,500 | 29,500 | 27,220 | 29,500 | +10 | ±0% | 74 |
| 2010/06/23 | 28,000 | 29,800 | 27,300 | 29,490 | +2,490 | +9.2% | 34 |
| 2010/06/22 | 27,800 | 28,500 | 25,800 | 27,000 | -800 | -2.9% | 12 |
| 2010/06/21 | 27,990 | 28,330 | 26,000 | 27,800 | +810 | +3% | 40 |
| 2010/06/18 | 25,000 | 27,000 | 25,000 | 26,990 | +1,020 | +3.9% | 42 |
| 2010/06/17 | 24,850 | 26,000 | 24,490 | 25,970 | +1,270 | +5.1% | 54 |
| 2010/06/16 | 23,600 | 24,990 | 23,600 | 24,700 | +1,000 | +4.2% | 66 |
| 2010/06/15 | 22,000 | 23,990 | 22,000 | 23,700 | +1,700 | +7.7% | 7 |
| 2010/06/14 | 21,900 | 22,000 | 21,000 | 22,000 | ±0 | ±0% | 11 |
| 2010/06/11 | 22,000 | 22,000 | 22,000 | 22,000 | - | - | 1 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 21,700 | 22,000 | 21,700 | 22,000 | -700 | -3.1% | 5 |
| 2010/06/08 | 22,700 | 22,700 | 22,700 | 22,700 | +500 | +2.3% | 3 |
| 2010/06/07 | 22,210 | 22,500 | 22,200 | 22,200 | -1,800 | -7.5% | 12 |
| 2010/06/04 | 23,800 | 24,700 | 23,000 | 24,000 | +800 | +3.4% | 24 |
| 2010/06/03 | 22,110 | 23,300 | 22,110 | 23,200 | -700 | -2.9% | 9 |
| 2010/06/02 | 24,000 | 24,000 | 23,900 | 23,900 | +1,800 | +8.1% | 13 |
| 2010/06/01 | 22,180 | 22,180 | 22,100 | 22,100 | -250 | -1.1% | 11 |
| 2010/05/31 | 21,490 | 22,350 | 21,490 | 22,350 | -640 | -2.8% | 6 |
| 2010/05/28 | 22,990 | 22,990 | 22,990 | 22,990 | - | - | 1 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 20,600 | 20,700 | 20,600 | 20,600 | -1,000 | -4.6% | 30 |
| 2010/05/25 | 23,000 | 23,000 | 21,100 | 21,600 | -1,400 | -6.1% | 12 |
| 2010/05/24 | 23,000 | 23,000 | 23,000 | 23,000 | +2,640 | +13% | 5 |
| 2010/05/21 | 23,100 | 23,100 | 20,330 | 20,360 | -1,740 | -7.9% | 21 |
| 2010/05/20 | 22,600 | 23,000 | 22,100 | 22,100 | -600 | -2.6% | 18 |
| 2010/05/19 | 22,000 | 22,700 | 22,000 | 22,700 | -200 | -0.9% | 68 |
| 2010/05/18 | 24,700 | 25,000 | 21,030 | 22,900 | -3,100 | -11.9% | 165 |
| 2010/05/17 | 26,010 | 26,010 | 24,000 | 26,000 | -100 | -0.4% | 60 |
| 2010/05/14 | 27,210 | 27,300 | 26,010 | 26,100 | -2,900 | -10% | 54 |
| 2010/05/13 | 29,380 | 29,880 | 26,400 | 29,000 | -380 | -1.3% | 200 |
| 2010/05/12 | 30,000 | 34,500 | 28,900 | 29,380 | -120 | -0.4% | 685 |
| 2010/05/11 | 31,200 | 31,200 | 29,400 | 29,500 | - | - | 16 |
3601～
3650
件表示中 / 3674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 | 33,000円 | -17.6% | - | 0.00% | 25.82倍 | 12.46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 |
| Ｃａｓａ | 76,000円 | +8.9% | -25.7% | 4.21% | 10.99倍 | 1.03倍 |
|
住居用家賃債務保証の独立系大手。テナント用にも展開。入居者対応など家主支援サービスも |
| ＪＷＳ | 333,000円 | +3.4% | -11.7% | 0.00% | 15.75倍 | 2.97倍 |
|
住宅設備の延長保証事業展開。７割がストック型売上。親株主が完全子会社を企図、上場廃止へ |
| モーゲージＳ | 38,300円 | +5.0% | -7.0% | 5.74% | 6.48倍 | 0.68倍 |
|
固定金利住宅ローン「フラット３５」貸付が主力。子会社で住宅瑕疵保険、経営支援サービス提供 |
| 中道リース | 50,000円 | -1.1% | -41.2% | 2.40% | 5.11倍 | 0.31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 |
市場注目の銘柄
チャート関連のコラム
