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 |
|---|---|---|---|---|---|---|---|
| 2010/12/01 | 19,000 | 20,000 | 19,000 | 20,000 | +1,000 | +5.3% | 74 |
| 2010/11/30 | 18,900 | 19,300 | 18,900 | 19,000 | +200 | +1.1% | 76 |
| 2010/11/29 | 17,880 | 18,800 | 17,880 | 18,800 | +520 | +2.8% | 25 |
| 2010/11/26 | 17,960 | 18,280 | 17,960 | 18,280 | +180 | +1% | 25 |
| 2010/11/25 | 17,500 | 18,800 | 17,500 | 18,100 | -600 | -3.2% | 79 |
| 2010/11/24 | 18,100 | 18,700 | 18,100 | 18,700 | +400 | +2.2% | 28 |
| 2010/11/22 | 18,300 | 18,300 | 18,300 | 18,300 | +400 | +2.2% | 1 |
| 2010/11/19 | 18,600 | 18,600 | 17,900 | 17,900 | +100 | +0.6% | 17 |
| 2010/11/18 | 17,210 | 18,900 | 17,000 | 17,800 | -200 | -1.1% | 176 |
| 2010/11/17 | 17,900 | 18,400 | 17,900 | 18,000 | +1,000 | +5.9% | 68 |
| 2010/11/16 | 17,000 | 17,100 | 17,000 | 17,000 | +520 | +3.2% | 13 |
| 2010/11/15 | 16,750 | 16,900 | 16,450 | 16,480 | -420 | -2.5% | 48 |
| 2010/11/12 | 17,380 | 18,000 | 16,900 | 16,900 | -80 | -0.5% | 22 |
| 2010/11/11 | 15,500 | 16,980 | 15,500 | 16,980 | +1,910 | +12.7% | 37 |
| 2010/11/10 | 15,070 | 15,070 | 15,070 | 15,070 | +10 | +0.1% | 7 |
| 2010/11/09 | 15,140 | 15,210 | 15,000 | 15,060 | -840 | -5.3% | 112 |
| 2010/11/08 | 15,800 | 16,300 | 15,800 | 15,900 | +150 | +1% | 6 |
| 2010/11/05 | 16,800 | 16,800 | 15,650 | 15,750 | -250 | -1.6% | 21 |
| 2010/11/04 | 15,600 | 16,100 | 15,600 | 16,000 | -700 | -4.2% | 4 |
| 2010/11/02 | 16,700 | 16,700 | 16,700 | 16,700 | -70 | -0.4% | 1 |
| 2010/11/01 | 15,200 | 16,770 | 15,200 | 16,770 | +870 | +5.5% | 172 |
| 2010/10/29 | 17,000 | 17,000 | 15,320 | 15,900 | -1,300 | -7.6% | 153 |
| 2010/10/28 | 17,850 | 17,850 | 17,200 | 17,200 | -500 | -2.8% | 36 |
| 2010/10/27 | 18,000 | 18,000 | 17,700 | 17,700 | -470 | -2.6% | 76 |
| 2010/10/26 | 18,000 | 18,380 | 17,770 | 18,170 | -1,630 | -8.2% | 230 |
| 2010/10/25 | 23,300 | 23,300 | 19,800 | 19,800 | -5,000 | -20.2% | 233 |
| 2010/10/22 | 23,800 | 24,800 | 22,320 | 24,800 | ±0 | ±0% | 18 |
| 2010/10/21 | 24,800 | 24,800 | 24,800 | 24,800 | -500 | -2% | 8 |
| 2010/10/20 | 25,000 | 25,300 | 24,500 | 25,300 | - | - | 14 |
| 2010/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
3601～
3650
件表示中 / 3765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 | 28,600円 | -61.9% | - | 0.00% | 27.55倍 | 3.15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 | 83,000円 | +8.9% | -25.7% | 3.86% | 12.01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 | 329,000円 | +15.4% | +59.0% | 0.49% | 21.12倍 | 4.19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 | 44,500円 | -1.7% | -21.2% | 4.49% | 8.53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 | 66,700円 | +0.9% | -9.1% | 1.80% | 4.33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
