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 |
|---|---|---|---|---|---|---|---|
| 2012/07/20 | 28,500 | 29,380 | 25,500 | 26,200 | -3,850 | -12.8% | 1,560 |
| 2012/07/19 | 30,450 | 33,000 | 29,020 | 30,050 | +2,070 | +7.4% | 4,160 |
| 2012/07/18 | 30,000 | 30,000 | 27,600 | 27,980 | -2,620 | -8.6% | 1,453 |
| 2012/07/17 | 32,050 | 32,100 | 30,350 | 30,600 | -2,150 | -6.6% | 833 |
| 2012/07/13 | 32,400 | 36,850 | 31,150 | 32,750 | -100 | -0.3% | 2,214 |
| 2012/07/12 | 33,100 | 35,000 | 32,500 | 32,850 | -900 | -2.7% | 945 |
| 2012/07/11 | 36,000 | 36,200 | 33,700 | 33,750 | -1,100 | -3.2% | 573 |
| 2012/07/10 | 35,000 | 37,200 | 33,550 | 34,850 | +50 | +0.1% | 1,235 |
| 2012/07/09 | 37,600 | 37,600 | 34,200 | 34,800 | -4,250 | -10.9% | 2,517 |
| 2012/07/06 | 39,450 | 41,600 | 39,000 | 39,050 | -400 | -1% | 1,712 |
| 2012/07/05 | 41,500 | 42,000 | 39,450 | 39,450 | -700 | -1.7% | 2,389 |
| 2012/07/04 | 39,650 | 42,300 | 39,200 | 40,150 | +200 | +0.5% | 3,290 |
| 2012/07/03 | 40,600 | 42,500 | 39,200 | 39,950 | +50 | +0.1% | 1,940 |
| 2012/07/02 | 44,000 | 44,000 | 39,900 | 39,900 | -3,400 | -7.9% | 2,485 |
| 2012/06/29 | 46,600 | 46,600 | 41,750 | 43,300 | -500 | -1.1% | 1,410 |
| 2012/06/28 | 54,300 | 54,300 | 43,500 | 43,800 | -9,700 | -18.1% | 3,703 |
| 2012/06/27 | 57,000 | 59,900 | 53,500 | 53,500 | -8,500 | -13.7% | 1,102 |
| 2012/06/26 | 62,400 | 66,100 | 58,000 | 62,000 | +2,600 | +4.4% | 865 |
| 2012/06/25 | 69,200 | 72,700 | 58,200 | 59,400 | -8,800 | -12.9% | 1,638 |
| 2012/06/22 | 78,000 | 79,000 | 68,100 | 68,200 | -12,800 | -15.8% | 1,466 |
| 2012/06/21 | 72,000 | 87,200 | 69,000 | 81,000 | +7,000 | +9.5% | 3,490 |
| 2012/06/20 | 70,000 | 74,000 | 67,300 | 74,000 | +10,000 | +15.6% | 2,822 |
| 2012/06/19 | 52,000 | 64,000 | 49,600 | 64,000 | +10,000 | +18.5% | 1,691 |
| 2012/06/18 | 52,500 | 57,100 | 51,500 | 54,000 | +2,500 | +4.9% | 1,101 |
| 2012/06/15 | 55,000 | 58,500 | 48,900 | 51,500 | -4,500 | -8% | 1,771 |
| 2012/06/14 | 69,000 | 69,800 | 56,000 | 56,000 | -15,000 | -21.1% | 1,689 |
| 2012/06/13 | 78,500 | 81,000 | 71,000 | 71,000 | -15,000 | -17.4% | 1,791 |
| 2012/06/12 | 72,400 | 91,800 | 72,400 | 86,000 | +9,200 | +12% | 2,657 |
| 2012/06/11 | 76,800 | 76,800 | 76,800 | 76,800 | +10,000 | +15% | 103 |
| 2012/06/08 | 66,800 | 66,800 | 59,600 | 66,800 | +10,000 | +17.6% | 2,300 |
| 2012/06/07 | 56,800 | 56,800 | 56,800 | 56,800 | +7,050 | +14.2% | 73 |
| 2012/06/06 | 42,050 | 49,750 | 42,050 | 49,750 | +7,000 | +16.4% | 330 |
| 2012/06/05 | 53,200 | 55,100 | 42,750 | 42,750 | -5,350 | -11.1% | 3,211 |
| 2012/06/04 | 48,100 | 48,100 | 48,100 | 48,100 | +7,000 | +17% | 93 |
| 2012/06/01 | 41,100 | 41,100 | 40,400 | 41,100 | +7,000 | +20.5% | 1,016 |
| 2012/05/31 | 34,100 | 34,100 | 34,100 | 34,100 | +5,000 | +17.2% | 194 |
| 2012/05/30 | 30,000 | 34,000 | 28,520 | 29,100 | -1,900 | -6.1% | 294 |
| 2012/05/29 | 28,000 | 33,900 | 24,300 | 31,000 | -200 | -0.6% | 911 |
| 2012/05/28 | 33,600 | 37,850 | 30,900 | 31,200 | +350 | +1.1% | 2,410 |
| 2012/05/25 | 30,850 | 30,850 | 30,850 | 30,850 | +5,000 | +19.3% | 177 |
| 2012/05/24 | 25,850 | 25,850 | 25,850 | 25,850 | +5,000 | +24% | 18 |
| 2012/05/23 | 17,990 | 20,850 | 17,990 | 20,850 | +4,000 | +23.7% | 507 |
| 2012/05/22 | 17,000 | 17,500 | 16,850 | 16,850 | -150 | -0.9% | 177 |
| 2012/05/21 | 17,400 | 17,400 | 17,000 | 17,000 | ±0 | ±0% | 36 |
| 2012/05/18 | 17,000 | 17,000 | 17,000 | 17,000 | ±0 | ±0% | 12 |
| 2012/05/17 | 16,800 | 17,000 | 16,800 | 17,000 | +200 | +1.2% | 26 |
| 2012/05/16 | 17,000 | 17,000 | 16,800 | 16,800 | -1,000 | -5.6% | 14 |
| 2012/05/15 | 17,800 | 17,800 | 17,800 | 17,800 | -1,200 | -6.3% | 1 |
| 2012/05/14 | 17,600 | 19,200 | 17,600 | 19,000 | +3,000 | +18.8% | 28 |
| 2012/05/11 | 16,470 | 16,470 | 16,000 | 16,000 | -1,270 | -7.4% | 83 |
3201～
3250
件表示中 / 3767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 | 35,700円 | -61.9% | - | 0.00% | 34.52倍 | 3.94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 | 83,100円 | +8.9% | -25.7% | 3.85% | 12.02倍 | 1.12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 |
| ニッポンインシ | 339,500円 | +15.4% | +59.0% | 0.47% | 21.79倍 | 4.32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 |
| モーゲージＳ | 44,700円 | -1.7% | -21.2% | 4.47% | 8.57倍 | 0.75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 | 67,300円 | +0.9% | -9.1% | 1.78% | 4.38倍 | 0.38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
