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 |
|---|---|---|---|---|---|---|---|
| 2026/06/26 | 532 | 532 | 530 | 531 | +1 | +0.2% | 3,100 |
| 2026/06/25 | 530 | 532 | 529 | 530 | +2 | +0.4% | 1,900 |
| 2026/06/24 | 528 | 530 | 528 | 528 | ±0 | ±0% | 1,900 |
| 2026/06/23 | 530 | 530 | 528 | 528 | -2 | -0.4% | 1,900 |
| 2026/06/22 | 530 | 530 | 526 | 530 | +1 | +0.2% | 4,900 |
| 2026/06/19 | 529 | 530 | 526 | 529 | ±0 | ±0% | 2,200 |
| 2026/06/18 | 530 | 532 | 527 | 529 | -1 | -0.2% | 5,600 |
| 2026/06/17 | 530 | 532 | 530 | 530 | -1 | -0.2% | 1,000 |
| 2026/06/16 | 532 | 532 | 531 | 531 | -3 | -0.6% | 2,100 |
| 2026/06/15 | 532 | 534 | 531 | 534 | +2 | +0.4% | 1,400 |
| 2026/06/12 | 533 | 533 | 530 | 532 | ±0 | ±0% | 3,000 |
| 2026/06/11 | 531 | 532 | 530 | 532 | +1 | +0.2% | 1,600 |
| 2026/06/10 | 534 | 534 | 531 | 531 | -1 | -0.2% | 1,900 |
| 2026/06/09 | 530 | 532 | 530 | 532 | +1 | +0.2% | 1,800 |
| 2026/06/08 | 531 | 532 | 531 | 531 | -1 | -0.2% | 3,000 |
| 2026/06/05 | 534 | 536 | 532 | 532 | -3 | -0.6% | 2,100 |
| 2026/06/04 | 535 | 535 | 533 | 535 | ±0 | ±0% | 1,600 |
| 2026/06/03 | 534 | 537 | 534 | 535 | ±0 | ±0% | 3,000 |
| 2026/06/02 | 537 | 537 | 535 | 535 | -2 | -0.4% | 4,300 |
| 2026/06/01 | 541 | 542 | 537 | 537 | -5 | -0.9% | 5,500 |
| 2026/05/29 | 542 | 543 | 542 | 542 | ±0 | ±0% | 1,600 |
| 2026/05/28 | 543 | 543 | 542 | 542 | -1 | -0.2% | 1,300 |
| 2026/05/27 | 543 | 544 | 543 | 543 | -1 | -0.2% | 1,900 |
| 2026/05/26 | 543 | 546 | 543 | 544 | +1 | +0.2% | 1,500 |
| 2026/05/25 | 550 | 550 | 543 | 543 | -2 | -0.4% | 4,300 |
| 2026/05/22 | 545 | 548 | 545 | 545 | -3 | -0.5% | 1,500 |
| 2026/05/21 | 549 | 549 | 547 | 548 | +1 | +0.2% | 900 |
| 2026/05/20 | 548 | 548 | 545 | 547 | +2 | +0.4% | 2,600 |
| 2026/05/19 | 545 | 546 | 545 | 545 | -1 | -0.2% | 2,300 |
| 2026/05/18 | 547 | 548 | 546 | 546 | -1 | -0.2% | 1,800 |
| 2026/05/15 | 544 | 547 | 544 | 547 | +2 | +0.4% | 2,400 |
| 2026/05/14 | 546 | 546 | 545 | 545 | -5 | -0.9% | 900 |
| 2026/05/13 | 547 | 550 | 545 | 550 | +3 | +0.5% | 800 |
| 2026/05/12 | 546 | 548 | 545 | 547 | ±0 | ±0% | 1,900 |
| 2026/05/11 | 549 | 550 | 547 | 547 | -3 | -0.5% | 4,000 |
| 2026/05/08 | 550 | 550 | 550 | 550 | +1 | +0.2% | 900 |
| 2026/05/07 | 554 | 554 | 549 | 549 | -2 | -0.4% | 2,900 |
| 2026/05/01 | 549 | 551 | 549 | 551 | +1 | +0.2% | 1,200 |
| 2026/04/30 | 551 | 551 | 550 | 550 | -1 | -0.2% | 1,200 |
| 2026/04/28 | 550 | 552 | 549 | 551 | +2 | +0.4% | 1,400 |
| 2026/04/27 | 550 | 552 | 549 | 549 | -1 | -0.2% | 2,400 |
| 2026/04/24 | 552 | 552 | 550 | 550 | -1 | -0.2% | 1,800 |
| 2026/04/23 | 551 | 553 | 551 | 551 | ±0 | ±0% | 1,200 |
| 2026/04/22 | 553 | 554 | 550 | 551 | -2 | -0.4% | 2,100 |
| 2026/04/21 | 551 | 553 | 551 | 553 | +2 | +0.4% | 1,200 |
| 2026/04/20 | 553 | 554 | 551 | 551 | -1 | -0.2% | 1,600 |
| 2026/04/17 | 552 | 553 | 552 | 552 | -1 | -0.2% | 1,100 |
| 2026/04/16 | 552 | 555 | 552 | 553 | -2 | -0.4% | 2,300 |
| 2026/04/15 | 553 | 555 | 553 | 555 | +1 | +0.2% | 1,600 |
| 2026/04/14 | 555 | 555 | 554 | 554 | +2 | +0.4% | 1,100 |
1～
50
件表示中 / 2378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 | 53,100円 | +6.7% | - | 0.00% | 102.12倍 | 2.99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」中心に飲食店事業も展開 |
| フロンティアＨＤ | - | +26.7% | +29.6% | - | - | - |
|
- |
| パルマ | 55,600円 | +34.1% | +87.2% | 2.34% | 17.91倍 | 1.57倍 |
|
トランクルームの滞納保証が主力。施設の開発・販売、運営、仲介も行う。首都圏を中心に開発 |
| セントラル総 | 36,800円 | +17.0% | +113.8% | 3.53% | 8.84倍 | 0.34倍 |
|
ファミリー向けの分譲マンション「クレア」シリーズ展開。全国に拠点展開、旧九電工グループ |
| ＲＥＶＯＬＵＴＩ | 2,200円 | +34.0% | - | 0.00% | - | 4.21倍 |
|
中核事業は不動産クラファン「ヤマワケ」。中古収益物件再生売却も。現筆頭株主が２３年にＴＯＢ |
市場注目の銘柄
チャート関連のコラム
