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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 47 | 59 | 45 | 52 | +8 | +18.2% | 10,680,300 |
| 2024/02/29 | 41 | 48 | 40 | 44 | +3 | +7.3% | 4,153,100 |
| 2024/02/28 | 41 | 42 | 40 | 41 | ±0 | ±0% | 1,226,900 |
| 2024/02/27 | 40 | 41 | 40 | 41 | +1 | +2.5% | 581,200 |
| 2024/02/26 | 39 | 41 | 39 | 40 | +1 | +2.6% | 317,000 |
| 2024/02/22 | 41 | 41 | 39 | 39 | -2 | -4.9% | 236,500 |
| 2024/02/21 | 40 | 41 | 39 | 41 | ±0 | ±0% | 466,400 |
| 2024/02/20 | 40 | 41 | 39 | 41 | +1 | +2.5% | 709,000 |
| 2024/02/19 | 40 | 41 | 39 | 40 | +1 | +2.6% | 894,700 |
| 2024/02/16 | 39 | 41 | 39 | 39 | -1 | -2.5% | 482,200 |
| 2024/02/15 | 38 | 40 | 37 | 40 | +1 | +2.6% | 618,200 |
| 2024/02/14 | 37 | 39 | 36 | 39 | +2 | +5.4% | 988,100 |
| 2024/02/13 | 37 | 37 | 35 | 37 | ±0 | ±0% | 1,394,300 |
| 2024/02/09 | 38 | 39 | 36 | 37 | -2 | -5.1% | 1,136,100 |
| 2024/02/08 | 38 | 39 | 37 | 39 | ±0 | ±0% | 439,500 |
| 2024/02/07 | 39 | 40 | 37 | 39 | ±0 | ±0% | 960,200 |
| 2024/02/06 | 40 | 40 | 39 | 39 | -1 | -2.5% | 316,900 |
| 2024/02/05 | 41 | 41 | 40 | 40 | -1 | -2.4% | 281,500 |
| 2024/02/02 | 40 | 42 | 40 | 41 | ±0 | ±0% | 379,400 |
| 2024/02/01 | 40 | 41 | 39 | 41 | +2 | +5.1% | 435,200 |
| 2024/01/31 | 38 | 40 | 38 | 39 | ±0 | ±0% | 403,600 |
| 2024/01/30 | 40 | 40 | 38 | 39 | ±0 | ±0% | 539,600 |
| 2024/01/29 | 41 | 41 | 38 | 39 | -1 | -2.5% | 1,920,500 |
| 2024/01/26 | 42 | 44 | 39 | 40 | -1 | -2.4% | 3,040,500 |
| 2024/01/25 | 39 | 42 | 38 | 41 | +3 | +7.9% | 636,500 |
| 2024/01/24 | 40 | 40 | 38 | 38 | -2 | -5% | 659,900 |
| 2024/01/23 | 42 | 42 | 39 | 40 | -2 | -4.8% | 1,783,400 |
| 2024/01/22 | 36 | 49 | 36 | 42 | +6 | +16.7% | 4,337,800 |
| 2024/01/19 | 38 | 39 | 36 | 36 | -2 | -5.3% | 566,200 |
| 2024/01/18 | 38 | 39 | 38 | 38 | -1 | -2.6% | 131,400 |
| 2024/01/17 | 39 | 40 | 37 | 39 | ±0 | ±0% | 775,800 |
| 2024/01/16 | 41 | 41 | 39 | 39 | -1 | -2.5% | 336,800 |
| 2024/01/15 | 41 | 42 | 39 | 40 | -2 | -4.8% | 1,289,000 |
| 2024/01/12 | 44 | 44 | 41 | 42 | -3 | -6.7% | 778,600 |
| 2024/01/11 | 45 | 45 | 43 | 45 | ±0 | ±0% | 405,700 |
| 2024/01/10 | 45 | 47 | 44 | 45 | -1 | -2.2% | 697,100 |
| 2024/01/09 | 43 | 47 | 43 | 46 | +3 | +7% | 1,097,700 |
| 2024/01/05 | 44 | 45 | 43 | 43 | -2 | -4.4% | 530,300 |
| 2024/01/04 | 42 | 45 | 41 | 45 | +3 | +7.1% | 380,200 |
| 2023/12/29 | 43 | 43 | 40 | 42 | ±0 | ±0% | 969,100 |
| 2023/12/28 | 42 | 43 | 41 | 42 | ±0 | ±0% | 185,800 |
| 2023/12/27 | 42 | 42 | 41 | 42 | -1 | -2.3% | 862,300 |
| 2023/12/26 | 42 | 43 | 41 | 43 | +1 | +2.4% | 1,065,500 |
| 2023/12/25 | 41 | 43 | 41 | 42 | ±0 | ±0% | 918,000 |
| 2023/12/22 | 43 | 44 | 41 | 42 | -2 | -4.5% | 1,123,600 |
| 2023/12/21 | 43 | 44 | 42 | 44 | +1 | +2.3% | 1,282,100 |
| 2023/12/20 | 44 | 45 | 43 | 43 | -1 | -2.3% | 218,900 |
| 2023/12/19 | 44 | 45 | 43 | 44 | ±0 | ±0% | 399,100 |
| 2023/12/18 | 45 | 45 | 43 | 44 | -1 | -2.2% | 251,100 |
| 2023/12/15 | 43 | 46 | 43 | 45 | +2 | +4.7% | 505,000 |
51～
100
件表示中 / 3456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 | 51,600円 | +22.8% | - | 0.00% | 23.35倍 | 18.23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 |
| ウェッジＨＤ | 8,300円 | -13.7% | - | 0.00% | 17.62倍 | 1.20倍 |
|
漫画やアニメ企画編集。東南アジアでトレカ販売も。主柱の東南アの２輪車金融は持分に移行 |
| ニッポンインシ | 89,600円 | +10.9% | +17.1% | 1.00% | 10.84倍 | 1.34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 |
| アイパートナー | 41,600円 | - | - | - | - | 2.10倍 |
|
独立系フィナンシャルアドバイザー（ＩＦＡ）向け業務支援。手数料と基盤利用料が柱。保険も |
| ＧＡＩＡ | - | +12.3% | -59.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
