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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 950 | 980 | 941 | 980 | +34 | +3.6% | 15,100 |
| 2017/09/29 | 925 | 949 | 925 | 946 | +20 | +2.2% | 15,800 |
| 2017/09/28 | 923 | 929 | 923 | 926 | +2 | +0.2% | 3,600 |
| 2017/09/27 | 918 | 933 | 918 | 924 | -1 | -0.1% | 8,900 |
| 2017/09/26 | 924 | 929 | 915 | 925 | -10 | -1.1% | 13,300 |
| 2017/09/25 | 930 | 940 | 921 | 935 | ±0 | ±0% | 6,000 |
| 2017/09/22 | 941 | 943 | 924 | 935 | -9 | -1% | 10,800 |
| 2017/09/21 | 946 | 955 | 944 | 944 | -6 | -0.6% | 8,800 |
| 2017/09/20 | 963 | 963 | 947 | 950 | -8 | -0.8% | 8,900 |
| 2017/09/19 | 954 | 965 | 951 | 958 | +4 | +0.4% | 8,700 |
| 2017/09/15 | 938 | 955 | 935 | 954 | +14 | +1.5% | 8,600 |
| 2017/09/14 | 950 | 958 | 940 | 940 | -9 | -0.9% | 11,800 |
| 2017/09/13 | 964 | 970 | 945 | 949 | +15 | +1.6% | 20,300 |
| 2017/09/12 | 929 | 938 | 928 | 934 | +5 | +0.5% | 9,000 |
| 2017/09/11 | 936 | 939 | 923 | 929 | +4 | +0.4% | 4,200 |
| 2017/09/08 | 930 | 930 | 920 | 925 | -11 | -1.2% | 6,500 |
| 2017/09/07 | 937 | 946 | 933 | 936 | ±0 | ±0% | 3,100 |
| 2017/09/06 | 908 | 936 | 908 | 936 | +3 | +0.3% | 12,800 |
| 2017/09/05 | 954 | 962 | 918 | 933 | -30 | -3.1% | 43,500 |
| 2017/09/04 | 964 | 968 | 957 | 963 | -10 | -1% | 10,500 |
| 2017/09/01 | 965 | 973 | 962 | 973 | +8 | +0.8% | 3,700 |
| 2017/08/31 | 963 | 978 | 957 | 965 | +3 | +0.3% | 16,800 |
| 2017/08/30 | 963 | 969 | 955 | 962 | ±0 | ±0% | 7,900 |
| 2017/08/29 | 965 | 966 | 952 | 962 | -4 | -0.4% | 15,800 |
| 2017/08/28 | 963 | 982 | 963 | 966 | +3 | +0.3% | 6,200 |
| 2017/08/25 | 985 | 985 | 962 | 963 | -17 | -1.7% | 8,900 |
| 2017/08/24 | 955 | 983 | 949 | 980 | +25 | +2.6% | 15,200 |
| 2017/08/23 | 952 | 956 | 944 | 955 | +5 | +0.5% | 12,500 |
| 2017/08/22 | 953 | 963 | 950 | 950 | -1 | -0.1% | 12,700 |
| 2017/08/21 | 965 | 970 | 950 | 951 | +1 | +0.1% | 15,100 |
| 2017/08/18 | 926 | 951 | 926 | 950 | +23 | +2.5% | 16,100 |
| 2017/08/17 | 927 | 934 | 927 | 927 | +5 | +0.5% | 4,900 |
| 2017/08/16 | 932 | 936 | 922 | 922 | ±0 | ±0% | 12,400 |
| 2017/08/15 | 913 | 940 | 902 | 922 | +14 | +1.5% | 26,900 |
| 2017/08/14 | 892 | 930 | 883 | 908 | -93 | -9.3% | 109,300 |
| 2017/08/10 | 1,026 | 1,028 | 981 | 1,001 | -28 | -2.7% | 23,000 |
| 2017/08/09 | 1,044 | 1,044 | 1,025 | 1,029 | -11 | -1.1% | 12,800 |
| 2017/08/08 | 1,041 | 1,042 | 1,037 | 1,040 | +10 | +1% | 3,100 |
| 2017/08/07 | 1,035 | 1,040 | 1,010 | 1,030 | -2 | -0.2% | 14,700 |
| 2017/08/04 | 1,030 | 1,036 | 1,020 | 1,032 | +3 | +0.3% | 6,000 |
| 2017/08/03 | 1,045 | 1,045 | 1,019 | 1,029 | -7 | -0.7% | 11,000 |
| 2017/08/02 | 1,032 | 1,044 | 1,031 | 1,036 | +4 | +0.4% | 9,000 |
| 2017/08/01 | 1,071 | 1,071 | 1,028 | 1,032 | -48 | -4.4% | 27,900 |
| 2017/07/31 | 1,071 | 1,084 | 1,067 | 1,080 | +7 | +0.7% | 15,400 |
| 2017/07/28 | 1,100 | 1,101 | 1,073 | 1,073 | -31 | -2.8% | 20,100 |
| 2017/07/27 | 1,100 | 1,105 | 1,098 | 1,104 | +10 | +0.9% | 14,700 |
| 2017/07/26 | 1,100 | 1,100 | 1,093 | 1,094 | -3 | -0.3% | 8,700 |
| 2017/07/25 | 1,090 | 1,103 | 1,086 | 1,097 | +7 | +0.6% | 22,200 |
| 2017/07/24 | 1,093 | 1,100 | 1,088 | 1,090 | -2 | -0.2% | 12,600 |
| 2017/07/21 | 1,094 | 1,095 | 1,090 | 1,092 | +2 | +0.2% | 15,100 |
1851～
1900
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
