Ｇ－ＦＡＣＴＯＲＹ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 575 | 575 | 570 | 574 | -1 | -0.2% | 3,500 |
| 2025/07/08 | 575 | 575 | 572 | 575 | ±0 | ±0% | 1,400 |
| 2025/07/07 | 577 | 578 | 573 | 575 | ±0 | ±0% | 5,200 |
| 2025/07/04 | 576 | 576 | 574 | 575 | ±0 | ±0% | 1,800 |
| 2025/07/03 | 576 | 576 | 573 | 575 | +1 | +0.2% | 1,800 |
| 2025/07/02 | 573 | 575 | 572 | 574 | +1 | +0.2% | 1,100 |
| 2025/07/01 | 575 | 575 | 573 | 573 | ±0 | ±0% | 2,400 |
| 2025/06/30 | 570 | 573 | 570 | 573 | +3 | +0.5% | 2,200 |
| 2025/06/27 | 572 | 573 | 570 | 570 | +3 | +0.5% | 2,100 |
| 2025/06/26 | 564 | 573 | 564 | 567 | -5 | -0.9% | 6,800 |
| 2025/06/25 | 571 | 576 | 571 | 572 | ±0 | ±0% | 2,100 |
| 2025/06/24 | 575 | 575 | 567 | 572 | -2 | -0.3% | 1,600 |
| 2025/06/23 | 572 | 574 | 568 | 574 | +9 | +1.6% | 2,100 |
| 2025/06/20 | 569 | 569 | 564 | 565 | -4 | -0.7% | 2,200 |
| 2025/06/19 | 575 | 575 | 569 | 569 | -5 | -0.9% | 1,200 |
| 2025/06/18 | 569 | 574 | 567 | 574 | +5 | +0.9% | 4,200 |
| 2025/06/17 | 562 | 569 | 562 | 569 | +7 | +1.2% | 1,800 |
| 2025/06/16 | 574 | 575 | 559 | 562 | -12 | -2.1% | 9,200 |
| 2025/06/13 | 571 | 574 | 569 | 574 | +4 | +0.7% | 4,500 |
| 2025/06/12 | 571 | 571 | 570 | 570 | ±0 | ±0% | 500 |
| 2025/06/11 | 572 | 572 | 569 | 570 | -2 | -0.3% | 1,100 |
| 2025/06/10 | 570 | 573 | 570 | 572 | +2 | +0.4% | 1,000 |
| 2025/06/09 | 568 | 570 | 568 | 570 | +1 | +0.2% | 1,400 |
| 2025/06/06 | 566 | 573 | 565 | 569 | +2 | +0.4% | 2,000 |
| 2025/06/05 | 568 | 572 | 567 | 567 | -2 | -0.4% | 1,800 |
| 2025/06/04 | 574 | 574 | 569 | 569 | -2 | -0.4% | 1,200 |
| 2025/06/03 | 573 | 574 | 570 | 571 | +4 | +0.7% | 2,200 |
| 2025/06/02 | 567 | 569 | 565 | 567 | ±0 | ±0% | 2,400 |
| 2025/05/30 | 562 | 567 | 562 | 567 | +2 | +0.4% | 700 |
| 2025/05/29 | 562 | 565 | 561 | 565 | +3 | +0.5% | 1,600 |
| 2025/05/28 | 564 | 567 | 562 | 562 | ±0 | ±0% | 1,800 |
| 2025/05/27 | 563 | 564 | 560 | 562 | +1 | +0.2% | 2,100 |
| 2025/05/26 | 560 | 562 | 560 | 561 | +1 | +0.2% | 1,900 |
| 2025/05/23 | 559 | 560 | 555 | 560 | +1 | +0.2% | 2,600 |
| 2025/05/22 | 554 | 565 | 554 | 559 | -1 | -0.2% | 3,800 |
| 2025/05/21 | 568 | 569 | 560 | 560 | -8 | -1.4% | 5,500 |
| 2025/05/20 | 569 | 570 | 566 | 568 | +2 | +0.4% | 1,900 |
| 2025/05/19 | 574 | 574 | 566 | 566 | -7 | -1.2% | 5,500 |
| 2025/05/16 | 577 | 577 | 573 | 573 | +1 | +0.2% | 1,700 |
| 2025/05/15 | 574 | 575 | 571 | 572 | -2 | -0.3% | 3,000 |
| 2025/05/14 | 575 | 576 | 572 | 574 | ±0 | ±0% | 3,600 |
| 2025/05/13 | 576 | 576 | 574 | 574 | -2 | -0.3% | 3,900 |
| 2025/05/12 | 576 | 580 | 576 | 576 | ±0 | ±0% | 1,400 |
| 2025/05/09 | 577 | 580 | 576 | 576 | -3 | -0.5% | 3,900 |
| 2025/05/08 | 578 | 579 | 575 | 579 | +4 | +0.7% | 1,400 |
| 2025/05/07 | 578 | 578 | 573 | 575 | ±0 | ±0% | 1,600 |
| 2025/05/02 | 577 | 580 | 575 | 575 | -2 | -0.3% | 2,200 |
| 2025/05/01 | 582 | 582 | 577 | 577 | -5 | -0.9% | 1,700 |
| 2025/04/30 | 582 | 583 | 581 | 582 | +3 | +0.5% | 1,500 |
| 2025/04/28 | 578 | 579 | 576 | 579 | +2 | +0.3% | 1,200 |
1～
50
件表示中 / 2144件
類似銘柄と比較する
現在ご覧いただいている「Ｇ－ＦＡＣ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｇ－ＦＡＣ | 57,400円 | +3.3% | +88.2% | 0.00% | - | 2.72倍 |
|
外食向けの物件、内装設備リースなど提供。うなぎ専門店「宇奈とと」中心に外食店事業も展開 |
| ＲＩＳＥ | 4,200円 | +3.9% | -35.3% | 0.00% | - | -1.84倍 |
|
福島・郡山での宅地分譲は終了。不動産賃貸のみとなったが、ビル管理会社を取得し２本柱に |
| ファストステジ | - | - | - | - | - | - |
|
- |
| エンゼルＧ | - | +10.1% | +105.3% | - | - | - |
|
- |
| フロンティアＨＤ | - | +50.2% | +78.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
