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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 3,925 | 4,040 | 3,925 | 3,935 | -40 | -1% | 3,700 |
| 2016/12/08 | 4,000 | 4,010 | 3,900 | 3,975 | +60 | +1.5% | 4,600 |
| 2016/12/07 | 4,100 | 4,100 | 3,915 | 3,915 | -200 | -4.9% | 12,000 |
| 2016/12/06 | 3,820 | 4,115 | 3,795 | 4,115 | +345 | +9.2% | 10,400 |
| 2016/12/05 | 3,750 | 3,800 | 3,735 | 3,770 | +40 | +1.1% | 2,500 |
| 2016/12/02 | 3,820 | 3,820 | 3,720 | 3,730 | -50 | -1.3% | 4,400 |
| 2016/12/01 | 3,800 | 3,865 | 3,780 | 3,780 | -35 | -0.9% | 4,800 |
| 2016/11/30 | 3,770 | 3,815 | 3,750 | 3,815 | +40 | +1.1% | 4,300 |
| 2016/11/29 | 3,820 | 3,825 | 3,775 | 3,775 | -75 | -1.9% | 3,200 |
| 2016/11/28 | 3,765 | 3,850 | 3,765 | 3,850 | +50 | +1.3% | 6,600 |
| 2016/11/25 | 3,850 | 3,850 | 3,800 | 3,800 | +20 | +0.5% | 4,400 |
| 2016/11/24 | 3,870 | 3,870 | 3,765 | 3,780 | -50 | -1.3% | 3,100 |
| 2016/11/22 | 3,825 | 3,830 | 3,770 | 3,830 | +5 | +0.1% | 3,900 |
| 2016/11/21 | 3,725 | 3,890 | 3,725 | 3,825 | +75 | +2% | 3,700 |
| 2016/11/18 | 3,720 | 3,770 | 3,720 | 3,750 | +5 | +0.1% | 7,100 |
| 2016/11/17 | 3,805 | 3,865 | 3,745 | 3,745 | -30 | -0.8% | 3,800 |
| 2016/11/16 | 3,660 | 3,785 | 3,655 | 3,775 | +95 | +2.6% | 6,100 |
| 2016/11/15 | 3,850 | 3,870 | 3,640 | 3,680 | -235 | -6% | 17,200 |
| 2016/11/14 | 3,900 | 3,965 | 3,860 | 3,915 | -20 | -0.5% | 6,000 |
| 2016/11/11 | 4,130 | 4,130 | 3,890 | 3,935 | -240 | -5.7% | 9,000 |
| 2016/11/10 | 4,100 | 4,175 | 4,070 | 4,175 | +285 | +7.3% | 8,000 |
| 2016/11/09 | 4,005 | 4,155 | 3,750 | 3,890 | -160 | -4% | 15,900 |
| 2016/11/08 | 3,900 | 4,070 | 3,900 | 4,050 | +80 | +2% | 3,600 |
| 2016/11/07 | 3,985 | 3,990 | 3,890 | 3,970 | +85 | +2.2% | 3,100 |
| 2016/11/04 | 3,990 | 3,990 | 3,750 | 3,885 | -155 | -3.8% | 10,800 |
| 2016/11/02 | 4,080 | 4,100 | 4,020 | 4,040 | -70 | -1.7% | 8,300 |
| 2016/11/01 | 4,070 | 4,125 | 4,070 | 4,110 | +10 | +0.2% | 5,700 |
| 2016/10/31 | 4,155 | 4,155 | 4,075 | 4,100 | -70 | -1.7% | 7,600 |
| 2016/10/28 | 4,240 | 4,245 | 4,160 | 4,170 | -5 | -0.1% | 4,100 |
| 2016/10/27 | 4,220 | 4,240 | 4,160 | 4,175 | -100 | -2.3% | 8,300 |
| 2016/10/26 | 4,240 | 4,275 | 4,220 | 4,275 | +5 | +0.1% | 4,700 |
| 2016/10/25 | 4,285 | 4,305 | 4,090 | 4,270 | -20 | -0.5% | 16,000 |
| 2016/10/24 | 4,300 | 4,310 | 4,210 | 4,290 | +50 | +1.2% | 10,900 |
| 2016/10/21 | 4,260 | 4,330 | 4,240 | 4,240 | -80 | -1.9% | 22,300 |
| 2016/10/20 | 4,300 | 4,335 | 4,240 | 4,320 | +85 | +2% | 16,700 |
| 2016/10/19 | 4,340 | 4,360 | 4,150 | 4,235 | -125 | -2.9% | 34,300 |
| 2016/10/18 | 4,460 | 4,620 | 4,300 | 4,360 | -30 | -0.7% | 33,100 |
| 2016/10/17 | 4,100 | 4,390 | 4,100 | 4,390 | +290 | +7.1% | 25,000 |
| 2016/10/14 | 4,100 | 4,220 | 4,030 | 4,100 | -15 | -0.4% | 28,800 |
| 2016/10/13 | 4,220 | 4,220 | 4,050 | 4,115 | -35 | -0.8% | 19,100 |
| 2016/10/12 | 4,280 | 4,310 | 4,110 | 4,150 | -200 | -4.6% | 36,000 |
| 2016/10/11 | 4,475 | 4,540 | 4,210 | 4,350 | +10 | +0.2% | 60,800 |
| 2016/10/07 | 4,670 | 4,760 | 4,255 | 4,340 | -150 | -3.3% | 157,300 |
| 2016/10/06 | 4,160 | 4,650 | 4,155 | 4,490 | +360 | +8.7% | 244,300 |
| 2016/10/05 | 4,265 | 4,265 | 4,030 | 4,130 | -85 | -2% | 76,000 |
| 2016/10/04 | 4,215 | 4,350 | 4,110 | 4,215 | +70 | +1.7% | 78,900 |
| 2016/10/03 | 4,050 | 4,265 | 3,950 | 4,145 | -60 | -1.4% | 142,100 |
| 2016/09/30 | 5,000 | 5,020 | 4,030 | 4,205 | - | - | 758,200 |
2051～
2098
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
