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 |
|---|---|---|---|---|---|---|---|
| 2017/01/13 | 1,010 | 1,070 | 998 | 1,070 | +57 | +5.6% | 84,900 |
| 2017/01/12 | 1,034 | 1,034 | 1,002 | 1,013 | -11 | -1.1% | 40,000 |
| 2017/01/11 | 1,045 | 1,046 | 1,021 | 1,024 | -6 | -0.6% | 28,400 |
| 2017/01/10 | 1,055 | 1,073 | 1,024 | 1,030 | +5 | +0.5% | 42,300 |
| 2017/01/06 | 989 | 1,080 | 989 | 1,025 | +27 | +2.7% | 74,400 |
| 2017/01/05 | 979 | 1,005 | 969 | 998 | +31 | +3.2% | 47,900 |
| 2017/01/04 | 1,003 | 1,015 | 955 | 967 | -41 | -4.1% | 96,700 |
| 2016/12/30 | 1,029 | 1,029 | 1,006 | 1,008 | -3 | -0.3% | 47,800 |
| 2016/12/29 | 1,018 | 1,049 | 1,011 | 1,011 | -13 | -1.3% | 46,500 |
| 2016/12/28 | 1,020 | 1,060 | 950 | 1,024 | -3,966 | -79.5% | 102,700 |
| 2016/12/27 | 5,280 | 5,320 | 4,990 | 4,990 | -300 | -5.7% | 23,200 |
| 2016/12/26 | 5,240 | 5,310 | 5,000 | 5,290 | +250 | +5% | 12,700 |
| 2016/12/22 | 5,260 | 5,400 | 5,000 | 5,040 | -220 | -4.2% | 19,800 |
| 2016/12/21 | 5,730 | 5,730 | 5,200 | 5,260 | -410 | -7.2% | 37,400 |
| 2016/12/20 | 5,890 | 6,090 | 5,500 | 5,670 | -80 | -1.4% | 35,400 |
| 2016/12/19 | 5,410 | 5,900 | 5,300 | 5,750 | +640 | +12.5% | 56,400 |
| 2016/12/16 | 5,200 | 5,550 | 5,100 | 5,110 | +60 | +1.2% | 65,100 |
| 2016/12/15 | 4,720 | 5,150 | 4,570 | 5,050 | +210 | +4.3% | 57,100 |
| 2016/12/14 | 4,870 | 4,980 | 4,655 | 4,840 | +460 | +10.5% | 164,500 |
| 2016/12/13 | 4,115 | 4,400 | 4,055 | 4,380 | +295 | +7.2% | 17,800 |
| 2016/12/12 | 3,960 | 4,200 | 3,960 | 4,085 | +150 | +3.8% | 10,700 |
| 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 |
2101～
2150
件表示中 / 2169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 | 63,000円 | +3.3% | +88.2% | 0.00% | - | 3.33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 |
| トラストＨＤ | 87,600円 | +8.6% | -34.6% | 2.05% | 16.79倍 | 2.76倍 |
|
九州地盤の駐車場中堅。駐車場を投資家に小口販売する商品を組成。新築マンション分譲も展開 |
| グランディー | 110,000円 | +13.6% | -48.5% | 1.36% | 25.06倍 | 1.73倍 |
|
大分地盤の不動産会社。近県・四国や関東に展開。低価格の建売住宅と投資用物件開発が２本柱 |
| セントラル総 | 41,200円 | +49.0% | +4.6% | 3.88% | 7.92倍 | 0.39倍 |
|
ファミリー向けの分譲マンション「クレア」シリーズ展開。全国的に拠点展開、九電工グループ |
| ファストステジ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
