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 |
|---|---|---|---|---|---|---|---|
| 2010/06/02 | 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 |
| 2010/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/07 | 30,000 | 31,000 | 29,000 | 31,000 | -2,000 | -6.1% | 97 |
| 2010/05/06 | 31,000 | 34,000 | 29,000 | 33,000 | +1,600 | +5.1% | 125 |
| 2010/04/30 | 27,500 | 31,400 | 27,300 | 31,400 | +2,400 | +8.3% | 141 |
| 2010/04/28 | 28,000 | 31,900 | 27,000 | 29,000 | +2,100 | +7.8% | 458 |
| 2010/04/27 | 28,000 | 28,200 | 26,900 | 26,900 | -100 | -0.4% | 62 |
| 2010/04/26 | 29,000 | 29,500 | 27,000 | 27,000 | -3,000 | -10% | 303 |
| 2010/04/23 | 30,800 | 30,800 | 29,000 | 30,000 | +900 | +3.1% | 60 |
| 2010/04/22 | 29,100 | 29,380 | 29,030 | 29,100 | -1,600 | -5.2% | 43 |
| 2010/04/21 | 30,100 | 30,900 | 29,010 | 30,700 | ±0 | ±0% | 33 |
| 2010/04/20 | 29,020 | 34,000 | 29,000 | 30,700 | +1,700 | +5.9% | 196 |
| 2010/04/19 | 32,000 | 32,000 | 27,490 | 29,000 | -1,700 | -5.5% | 119 |
| 2010/04/16 | 27,500 | 32,000 | 27,000 | 30,700 | +3,700 | +13.7% | 131 |
| 2010/04/15 | 26,900 | 27,000 | 26,500 | 27,000 | +100 | +0.4% | 147 |
| 2010/04/14 | 26,500 | 27,000 | 26,500 | 26,900 | +900 | +3.5% | 64 |
| 2010/04/13 | 26,500 | 26,500 | 26,000 | 26,000 | -1,200 | -4.4% | 13 |
| 2010/04/12 | 27,000 | 27,200 | 27,000 | 27,200 | +700 | +2.6% | 41 |
| 2010/04/09 | 26,500 | 26,500 | 26,500 | 26,500 | +300 | +1.1% | 11 |
| 2010/04/08 | 27,000 | 27,000 | 25,500 | 26,200 | -800 | -3% | 5 |
| 2010/04/07 | 26,100 | 27,000 | 26,100 | 27,000 | +1,000 | +3.8% | 75 |
| 2010/04/06 | 25,500 | 26,100 | 25,500 | 26,000 | +900 | +3.6% | 96 |
| 2010/04/05 | 25,100 | 25,100 | 25,100 | 25,100 | +100 | +0.4% | 27 |
| 2010/04/02 | 26,000 | 26,000 | 24,000 | 25,000 | -700 | -2.7% | 13 |
| 2010/04/01 | 25,200 | 25,700 | 25,200 | 25,700 | - | - | 4 |
3651～
3691
件表示中 / 3691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 | 33,600円 | -17.6% | - | 0.00% | 26.29倍 | 14.00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 |
| ＮＥＸＹＺ．Ｇ | 81,800円 | +4.1% | +29.8% | 2.44% | 15.20倍 | 4.17倍 |
|
中小企業がＬＥＤ照明など初期投資ゼロで設備導入できるよう支援。電子雑誌やエンタメも |
| Ｃａｓａ | 81,800円 | +8.9% | -25.7% | 3.91% | 11.83倍 | 1.10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 | 334,000円 | +3.4% | -11.7% | 0.00% | 15.92倍 | 3.01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 | 42,600円 | +5.0% | -7.0% | 5.16% | 7.21倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
