[2686]ジーフット:【紳士・婦人靴】紳士・婦人靴専門チェーン大手、イオン傘下でSCなどに全国展開
Yahoo! 【スタンダード/小売業】 売上高:599750 当期純利益:-10600 総資産:297250 時価:118億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 277 | 283 | 276 | 278 | 130,700 | 46,100 | 95% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250729 | 288 | 292 | 288 | 289 | 18,600 | 900 | 100% | ▲ | 1471 | 0 | 0 | 100% | 1% |
| 20250827 | 292 | 295 | 292 | 293 | 84,600 | -29,500 | 99% | ▼▼▼ | 8288 | 0 | 0 | 99% | 1% |
| 20250804 | 290 | 291 | 289 | 290 | 27,700 | 14,100 | 100% | -- | 4414 | 0 | 0 | 100% | 1% |
| 20250731 | 292 | 292 | 289 | 289 | 36,800 | 3,700 | 100% | ▼ | 4417 | 0 | 0 | 100% | 1% |
| 20250728 | 290 | 291 | 288 | 288 | 17,700 | 2,200 | 100% | -- | 1444 | 0 | 0 | 99% | 1% |
| 20250730 | 290 | 292 | 289 | 290 | 33,100 | 14,500 | 100% | ▲▲ | 4111 | 0 | 0 | 100% | 1% |
| 20250801 | 289 | 291 | 289 | 290 | 13,600 | -23,200 | 100% | ▲ | 8582 | 0 | 0 | 100% | 1% |
| 20250806 | 292 | 293 | 290 | 291 | 20,600 | 200 | 100% | -- | 1114 | 0 | 0 | 100% | 2% |
| 20250807 | 291 | 294 | 291 | 292 | 37,900 | 17,300 | 100% | ▲ | 1171 | 0 | 0 | 100% | 2% |
| 20250808 | 294 | 294 | 291 | 292 | 18,800 | -19,100 | 100% | -- | 5525 | 0 | 0 | 100% | 2% |
| 20250812 | 292 | 294 | 291 | 292 | 34,000 | 15,200 | 100% | -- | 4474 | 0 | 0 | 100% | 2% |
| 20250813 | 293 | 294 | 292 | 292 | 26,300 | -7,700 | 100% | -- | 5225 | 0 | 0 | 100% | 2% |
| 20250814 | 292 | 294 | 292 | 293 | 20,100 | -6,200 | 100% | ▲ | 5582 | 0 | 0 | 100% | 2% |
| 20250815 | 293 | 294 | 292 | 294 | 16,800 | -3,300 | 100% | ▲▲ | 5522 | 0 | 0 | 100% | 2% |
| 20250818 | 294 | 295 | 293 | 293 | 21,900 | 5,100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 2% |
| 20250819 | 294 | 300 | 293 | 295 | 67,900 | 46,000 | 101% | ▲ | 1441 | 0 | 0 | 100% | 2% |
| 20250820 | 298 | 298 | 295 | 295 | 26,300 | -41,600 | 100% | -- | 8225 | 0 | 0 | 100% | 2% |
| 20250826 | 296 | 297 | 290 | 295 | 114,100 | 74,100 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250805 | 290 | 291 | 289 | 291 | 20,400 | -7,300 | 100% | ▲ | 5552 | 0 | 0 | 100% | 2% |
| 20250821 | 298 | 298 | 296 | 296 | 21,600 | -4,700 | 100% | ▲ | 5252 | 0 | 0 | 100% | 3% |
| 20250822 | 300 | 300 | 296 | 297 | 37,800 | 16,200 | 100% | ▲▲ | 1411 | 0 | 0 | 100% | 3% |
| 20250825 | 297 | 298 | 296 | 296 | 40,000 | 2,200 | 100% | ▼ | 7477 | 0 | 0 | 100% | 3% |