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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 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 |
| 2010/08/04 | 27,010 | 28,500 | 27,010 | 28,500 | -480 | -1.7% | 5 |
| 2010/08/03 | 28,890 | 28,980 | 28,000 | 28,980 | - | - | 8 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 29,400 | 29,400 | 28,000 | 29,390 | -310 | -1% | 8 |
| 2010/07/28 | 28,900 | 29,700 | 28,900 | 29,700 | +910 | +3.2% | 3 |
| 2010/07/27 | 28,900 | 28,900 | 27,400 | 28,790 | -110 | -0.4% | 5 |
| 2010/07/26 | 28,000 | 28,900 | 28,000 | 28,900 | -500 | -1.7% | 5 |
| 2010/07/23 | 29,300 | 29,400 | 29,300 | 29,400 | ±0 | ±0% | 6 |
| 2010/07/22 | 26,900 | 29,400 | 26,900 | 29,400 | ±0 | ±0% | 6 |
| 2010/07/21 | 29,500 | 29,500 | 28,500 | 29,400 | ±0 | ±0% | 16 |
| 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 |
3651～
3700
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
