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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 439 | 440 | 426 | 431 | -8 | -1.8% | 13,100 |
| 2022/11/17 | 430 | 439 | 418 | 439 | +9 | +2.1% | 14,300 |
| 2022/11/16 | 415 | 430 | 414 | 430 | +17 | +4.1% | 8,600 |
| 2022/11/15 | 418 | 428 | 398 | 413 | -17 | -4% | 71,100 |
| 2022/11/14 | 471 | 472 | 425 | 430 | -36 | -7.7% | 56,100 |
| 2022/11/11 | 468 | 469 | 455 | 466 | +3 | +0.6% | 15,500 |
| 2022/11/10 | 451 | 463 | 451 | 463 | +3 | +0.7% | 3,100 |
| 2022/11/09 | 461 | 463 | 452 | 460 | -1 | -0.2% | 2,000 |
| 2022/11/08 | 457 | 465 | 450 | 461 | +1 | +0.2% | 8,500 |
| 2022/11/07 | 454 | 462 | 454 | 460 | +6 | +1.3% | 5,000 |
| 2022/11/04 | 452 | 456 | 446 | 454 | -2 | -0.4% | 3,500 |
| 2022/11/02 | 450 | 462 | 449 | 456 | -2 | -0.4% | 2,400 |
| 2022/11/01 | 466 | 466 | 444 | 458 | -8 | -1.7% | 18,000 |
| 2022/10/31 | 464 | 466 | 463 | 466 | +2 | +0.4% | 6,200 |
| 2022/10/28 | 470 | 470 | 460 | 464 | -6 | -1.3% | 8,000 |
| 2022/10/27 | 461 | 474 | 461 | 470 | +9 | +2% | 4,300 |
| 2022/10/26 | 456 | 468 | 456 | 461 | +2 | +0.4% | 3,200 |
| 2022/10/25 | 455 | 463 | 447 | 459 | +2 | +0.4% | 4,700 |
| 2022/10/24 | 460 | 463 | 455 | 457 | -1 | -0.2% | 5,400 |
| 2022/10/21 | 454 | 460 | 439 | 458 | -7 | -1.5% | 7,000 |
| 2022/10/20 | 468 | 475 | 458 | 465 | -3 | -0.6% | 10,400 |
| 2022/10/19 | 459 | 472 | 459 | 468 | +5 | +1.1% | 4,900 |
| 2022/10/18 | 455 | 477 | 454 | 463 | +8 | +1.8% | 18,300 |
| 2022/10/17 | 438 | 455 | 436 | 455 | +27 | +6.3% | 24,600 |
| 2022/10/14 | 420 | 434 | 420 | 428 | +13 | +3.1% | 11,700 |
| 2022/10/13 | 418 | 418 | 415 | 415 | -9 | -2.1% | 1,100 |
| 2022/10/12 | 420 | 424 | 413 | 424 | -1 | -0.2% | 3,200 |
| 2022/10/11 | 411 | 425 | 411 | 425 | +8 | +1.9% | 16,400 |
| 2022/10/07 | 421 | 421 | 413 | 417 | -4 | -1% | 3,800 |
| 2022/10/06 | 412 | 421 | 407 | 421 | +9 | +2.2% | 13,400 |
| 2022/10/05 | 409 | 415 | 409 | 412 | ±0 | ±0% | 6,000 |
| 2022/10/04 | 415 | 415 | 407 | 412 | -3 | -0.7% | 2,000 |
| 2022/10/03 | 407 | 415 | 401 | 415 | +8 | +2% | 2,200 |
| 2022/09/30 | 413 | 417 | 405 | 407 | -11 | -2.6% | 3,500 |
| 2022/09/29 | 411 | 418 | 405 | 418 | +15 | +3.7% | 16,200 |
| 2022/09/28 | 404 | 413 | 403 | 403 | -6 | -1.5% | 4,200 |
| 2022/09/27 | 411 | 411 | 404 | 409 | -2 | -0.5% | 2,200 |
| 2022/09/26 | 420 | 420 | 401 | 411 | -9 | -2.1% | 15,400 |
| 2022/09/22 | 414 | 420 | 411 | 420 | +6 | +1.4% | 4,200 |
| 2022/09/21 | 421 | 421 | 414 | 414 | -8 | -1.9% | 2,100 |
| 2022/09/20 | 417 | 430 | 417 | 422 | -3 | -0.7% | 4,100 |
| 2022/09/16 | 434 | 434 | 411 | 425 | -5 | -1.2% | 12,000 |
| 2022/09/15 | 438 | 438 | 424 | 430 | -2 | -0.5% | 7,800 |
| 2022/09/14 | 417 | 437 | 417 | 432 | +8 | +1.9% | 5,900 |
| 2022/09/13 | 405 | 436 | 405 | 424 | +11 | +2.7% | 16,300 |
| 2022/09/12 | 406 | 416 | 403 | 413 | +5 | +1.2% | 10,900 |
| 2022/09/09 | 406 | 408 | 400 | 408 | +4 | +1% | 7,300 |
| 2022/09/08 | 400 | 406 | 388 | 404 | +7 | +1.8% | 11,600 |
| 2022/09/07 | 396 | 402 | 387 | 397 | -5 | -1.2% | 3,200 |
| 2022/09/06 | 398 | 402 | 390 | 402 | +4 | +1% | 5,100 |
601～
650
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 | 57,500円 | +3.3% | +88.2% | 0.00% | - | 2.73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 | 33,100円 | +14.1% | -35.4% | 1.06% | - | 0.34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
