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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 499 | 509 | 490 | 500 | +9 | +1.8% | 16,200 |
| 2023/02/01 | 504 | 504 | 484 | 491 | -14 | -2.8% | 39,200 |
| 2023/01/31 | 506 | 520 | 486 | 505 | ±0 | ±0% | 49,500 |
| 2023/01/30 | 485 | 508 | 481 | 505 | +20 | +4.1% | 31,000 |
| 2023/01/27 | 467 | 487 | 467 | 485 | +16 | +3.4% | 24,500 |
| 2023/01/26 | 462 | 471 | 462 | 469 | +3 | +0.6% | 3,000 |
| 2023/01/25 | 460 | 468 | 454 | 466 | +7 | +1.5% | 9,100 |
| 2023/01/24 | 468 | 468 | 458 | 459 | -9 | -1.9% | 10,500 |
| 2023/01/23 | 470 | 470 | 455 | 468 | +12 | +2.6% | 17,000 |
| 2023/01/20 | 455 | 456 | 450 | 456 | +1 | +0.2% | 4,000 |
| 2023/01/19 | 446 | 455 | 446 | 455 | +8 | +1.8% | 1,700 |
| 2023/01/18 | 448 | 454 | 447 | 447 | ±0 | ±0% | 8,800 |
| 2023/01/17 | 451 | 451 | 440 | 447 | -4 | -0.9% | 5,200 |
| 2023/01/16 | 459 | 459 | 433 | 451 | -3 | -0.7% | 24,600 |
| 2023/01/13 | 441 | 454 | 436 | 454 | +8 | +1.8% | 4,200 |
| 2023/01/12 | 442 | 448 | 440 | 446 | -2 | -0.4% | 1,500 |
| 2023/01/11 | 434 | 448 | 434 | 448 | +6 | +1.4% | 1,700 |
| 2023/01/10 | 444 | 445 | 432 | 442 | +1 | +0.2% | 5,700 |
| 2023/01/06 | 439 | 450 | 439 | 441 | +3 | +0.7% | 1,400 |
| 2023/01/05 | 446 | 449 | 438 | 438 | -12 | -2.7% | 4,400 |
| 2023/01/04 | 436 | 474 | 436 | 450 | +28 | +6.6% | 33,800 |
| 2022/12/30 | 427 | 431 | 422 | 422 | -5 | -1.2% | 4,900 |
| 2022/12/29 | 433 | 435 | 427 | 427 | -14 | -3.2% | 7,200 |
| 2022/12/28 | 427 | 444 | 418 | 441 | +17 | +4% | 8,300 |
| 2022/12/27 | 415 | 424 | 414 | 424 | +6 | +1.4% | 15,000 |
| 2022/12/26 | 422 | 425 | 418 | 418 | -3 | -0.7% | 2,100 |
| 2022/12/23 | 434 | 435 | 417 | 421 | -17 | -3.9% | 3,900 |
| 2022/12/22 | 429 | 438 | 425 | 438 | +9 | +2.1% | 2,000 |
| 2022/12/21 | 417 | 440 | 416 | 429 | +12 | +2.9% | 15,600 |
| 2022/12/20 | 457 | 457 | 408 | 417 | -32 | -7.1% | 31,500 |
| 2022/12/19 | 460 | 461 | 449 | 449 | -11 | -2.4% | 4,400 |
| 2022/12/16 | 460 | 460 | 448 | 460 | +8 | +1.8% | 10,600 |
| 2022/12/15 | 444 | 480 | 444 | 452 | +8 | +1.8% | 21,000 |
| 2022/12/14 | 458 | 458 | 441 | 444 | -14 | -3.1% | 23,500 |
| 2022/12/13 | 467 | 468 | 449 | 458 | -11 | -2.3% | 20,200 |
| 2022/12/12 | 469 | 477 | 466 | 469 | -3 | -0.6% | 4,300 |
| 2022/12/09 | 477 | 477 | 468 | 472 | -3 | -0.6% | 4,200 |
| 2022/12/08 | 463 | 475 | 463 | 475 | -1 | -0.2% | 8,000 |
| 2022/12/07 | 465 | 476 | 465 | 476 | +11 | +2.4% | 3,600 |
| 2022/12/06 | 476 | 478 | 465 | 465 | -16 | -3.3% | 7,300 |
| 2022/12/05 | 480 | 482 | 470 | 481 | +1 | +0.2% | 7,100 |
| 2022/12/02 | 496 | 497 | 470 | 480 | -21 | -4.2% | 18,300 |
| 2022/12/01 | 523 | 523 | 498 | 501 | -19 | -3.7% | 18,400 |
| 2022/11/30 | 529 | 530 | 505 | 520 | -9 | -1.7% | 19,000 |
| 2022/11/29 | 490 | 531 | 488 | 529 | +32 | +6.4% | 72,100 |
| 2022/11/28 | 462 | 500 | 460 | 497 | +43 | +9.5% | 86,700 |
| 2022/11/25 | 440 | 455 | 436 | 454 | +21 | +4.8% | 21,600 |
| 2022/11/24 | 431 | 439 | 426 | 433 | +2 | +0.5% | 14,000 |
| 2022/11/22 | 414 | 431 | 414 | 431 | +4 | +0.9% | 14,000 |
| 2022/11/21 | 425 | 429 | 420 | 427 | -4 | -0.9% | 4,000 |
551～
600
件表示中 / 2098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 | 57,300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 |
| クミカ | 33,600円 | +14.1% | -35.4% | 1.04% | - | 0.35倍 |
|
首都圏でマンション分譲等を展開。筆頭株主の資産運用プラットフォーム運営会社と経営統合 |
| ファストステジ | - | +17.9% | +44.8% | - | - | - |
|
- |
| 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
