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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,101 | 1,103 | 1,081 | 1,090 | +2 | +0.2% | 11,300 |
| 2017/07/19 | 1,070 | 1,115 | 1,062 | 1,088 | +28 | +2.6% | 24,500 |
| 2017/07/18 | 1,062 | 1,064 | 1,056 | 1,060 | -3 | -0.3% | 9,600 |
| 2017/07/14 | 1,068 | 1,093 | 1,060 | 1,063 | +3 | +0.3% | 28,300 |
| 2017/07/13 | 1,073 | 1,073 | 1,050 | 1,060 | -6 | -0.6% | 16,600 |
| 2017/07/12 | 1,064 | 1,090 | 1,064 | 1,066 | +9 | +0.9% | 14,700 |
| 2017/07/11 | 1,047 | 1,060 | 1,047 | 1,057 | +12 | +1.1% | 17,800 |
| 2017/07/10 | 1,060 | 1,062 | 1,045 | 1,045 | -17 | -1.6% | 12,600 |
| 2017/07/07 | 1,051 | 1,069 | 1,040 | 1,062 | +7 | +0.7% | 22,000 |
| 2017/07/06 | 1,073 | 1,079 | 1,055 | 1,055 | -15 | -1.4% | 29,000 |
| 2017/07/05 | 1,011 | 1,081 | 1,011 | 1,070 | +52 | +5.1% | 64,400 |
| 2017/07/04 | 1,032 | 1,055 | 1,018 | 1,018 | -5 | -0.5% | 47,400 |
| 2017/07/03 | 1,018 | 1,023 | 1,010 | 1,023 | +7 | +0.7% | 16,000 |
| 2017/06/30 | 1,000 | 1,018 | 999 | 1,016 | +13 | +1.3% | 13,200 |
| 2017/06/29 | 1,006 | 1,015 | 1,003 | 1,003 | +3 | +0.3% | 23,700 |
| 2017/06/28 | 1,019 | 1,028 | 1,000 | 1,000 | -40 | -3.8% | 29,700 |
| 2017/06/27 | 1,037 | 1,041 | 1,033 | 1,040 | +3 | +0.3% | 28,200 |
| 2017/06/26 | 1,040 | 1,041 | 1,032 | 1,037 | +7 | +0.7% | 13,200 |
| 2017/06/23 | 1,050 | 1,052 | 1,028 | 1,030 | -20 | -1.9% | 26,600 |
| 2017/06/22 | 1,051 | 1,054 | 1,042 | 1,050 | -1 | -0.1% | 13,000 |
| 2017/06/21 | 1,050 | 1,055 | 1,032 | 1,051 | +2 | +0.2% | 22,100 |
| 2017/06/20 | 1,049 | 1,055 | 1,025 | 1,049 | +8 | +0.8% | 38,700 |
| 2017/06/19 | 1,054 | 1,060 | 1,021 | 1,041 | -10 | -1% | 89,600 |
| 2017/06/16 | 1,070 | 1,070 | 1,040 | 1,051 | +8 | +0.8% | 49,500 |
| 2017/06/15 | 1,031 | 1,121 | 1,013 | 1,043 | +72 | +7.4% | 430,600 |
| 2017/06/14 | 953 | 979 | 945 | 971 | +22 | +2.3% | 63,900 |
| 2017/06/13 | 941 | 950 | 939 | 949 | +15 | +1.6% | 43,500 |
| 2017/06/12 | 945 | 945 | 932 | 934 | -4 | -0.4% | 22,700 |
| 2017/06/09 | 931 | 945 | 924 | 938 | +18 | +2% | 32,000 |
| 2017/06/08 | 916 | 947 | 914 | 920 | +8 | +0.9% | 53,500 |
| 2017/06/07 | 930 | 930 | 899 | 912 | -3 | -0.3% | 79,000 |
| 2017/06/06 | 940 | 947 | 915 | 915 | -21 | -2.2% | 30,000 |
| 2017/06/05 | 938 | 941 | 931 | 936 | +5 | +0.5% | 8,000 |
| 2017/06/02 | 948 | 948 | 925 | 931 | -9 | -1% | 47,800 |
| 2017/06/01 | 954 | 954 | 938 | 940 | -6 | -0.6% | 26,500 |
| 2017/05/31 | 950 | 954 | 939 | 946 | -2 | -0.2% | 23,000 |
| 2017/05/30 | 959 | 959 | 947 | 948 | -2 | -0.2% | 9,800 |
| 2017/05/29 | 947 | 961 | 947 | 950 | +13 | +1.4% | 13,900 |
| 2017/05/26 | 931 | 944 | 931 | 937 | +4 | +0.4% | 18,600 |
| 2017/05/25 | 936 | 945 | 927 | 933 | -3 | -0.3% | 26,100 |
| 2017/05/24 | 913 | 940 | 910 | 936 | +26 | +2.9% | 27,800 |
| 2017/05/23 | 925 | 930 | 904 | 910 | -15 | -1.6% | 50,700 |
| 2017/05/22 | 930 | 930 | 898 | 925 | +25 | +2.8% | 41,400 |
| 2017/05/19 | 899 | 904 | 892 | 900 | +5 | +0.6% | 59,000 |
| 2017/05/18 | 900 | 909 | 885 | 895 | -21 | -2.3% | 64,300 |
| 2017/05/17 | 949 | 949 | 911 | 916 | -34 | -3.6% | 70,400 |
| 2017/05/16 | 949 | 951 | 927 | 950 | -6 | -0.6% | 35,800 |
| 2017/05/15 | 981 | 982 | 953 | 956 | -24 | -2.4% | 66,500 |
| 2017/05/12 | 1,005 | 1,010 | 978 | 980 | -20 | -2% | 148,700 |
| 2017/05/11 | 996 | 1,009 | 996 | 1,000 | ±0 | ±0% | 14,600 |
1901～
1950
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
