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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 601 | 681 | 601 | 681 | +100 | +17.2% | 158,700 |
| 2024/07/04 | 571 | 587 | 570 | 581 | +10 | +1.8% | 8,100 |
| 2024/07/03 | 570 | 577 | 566 | 571 | +7 | +1.2% | 6,100 |
| 2024/07/02 | 568 | 571 | 553 | 564 | -5 | -0.9% | 8,400 |
| 2024/07/01 | 572 | 578 | 565 | 569 | -9 | -1.6% | 16,300 |
| 2024/06/28 | 577 | 588 | 565 | 578 | +9 | +1.6% | 16,200 |
| 2024/06/27 | 570 | 575 | 561 | 569 | +10 | +1.8% | 9,200 |
| 2024/06/26 | 575 | 575 | 553 | 559 | -7 | -1.2% | 20,500 |
| 2024/06/25 | 545 | 590 | 545 | 566 | +23 | +4.2% | 25,300 |
| 2024/06/24 | 540 | 546 | 536 | 543 | +7 | +1.3% | 13,000 |
| 2024/06/21 | 520 | 537 | 517 | 536 | +17 | +3.3% | 11,100 |
| 2024/06/20 | 523 | 523 | 510 | 519 | -6 | -1.1% | 10,500 |
| 2024/06/19 | 515 | 539 | 515 | 525 | +11 | +2.1% | 21,500 |
| 2024/06/18 | 503 | 514 | 492 | 514 | +25 | +5.1% | 18,200 |
| 2024/06/17 | 480 | 503 | 480 | 489 | +15 | +3.2% | 38,700 |
| 2024/06/14 | 472 | 474 | 465 | 474 | +3 | +0.6% | 5,800 |
| 2024/06/13 | 477 | 477 | 471 | 471 | -6 | -1.3% | 4,300 |
| 2024/06/12 | 480 | 482 | 477 | 477 | -1 | -0.2% | 5,000 |
| 2024/06/11 | 482 | 483 | 477 | 478 | -2 | -0.4% | 5,800 |
| 2024/06/10 | 483 | 483 | 480 | 480 | +1 | +0.2% | 3,300 |
| 2024/06/07 | 483 | 483 | 479 | 479 | ±0 | ±0% | 4,800 |
| 2024/06/06 | 480 | 484 | 477 | 479 | -1 | -0.2% | 5,500 |
| 2024/06/05 | 489 | 490 | 478 | 480 | -7 | -1.4% | 11,400 |
| 2024/06/04 | 488 | 490 | 480 | 487 | -2 | -0.4% | 10,100 |
| 2024/06/03 | 489 | 500 | 480 | 489 | ±0 | ±0% | 30,500 |
| 2024/05/31 | 485 | 489 | 485 | 489 | +4 | +0.8% | 5,600 |
| 2024/05/30 | 487 | 487 | 484 | 485 | -2 | -0.4% | 2,200 |
| 2024/05/29 | 488 | 490 | 486 | 487 | -1 | -0.2% | 4,600 |
| 2024/05/28 | 484 | 489 | 484 | 488 | +4 | +0.8% | 2,500 |
| 2024/05/27 | 486 | 487 | 484 | 484 | -2 | -0.4% | 3,000 |
| 2024/05/24 | 488 | 489 | 481 | 486 | -2 | -0.4% | 5,700 |
| 2024/05/23 | 490 | 491 | 487 | 488 | -1 | -0.2% | 11,300 |
| 2024/05/22 | 485 | 491 | 482 | 489 | +4 | +0.8% | 14,100 |
| 2024/05/21 | 470 | 491 | 469 | 485 | +18 | +3.9% | 29,800 |
| 2024/05/20 | 461 | 467 | 461 | 467 | +9 | +2% | 10,200 |
| 2024/05/17 | 456 | 460 | 456 | 458 | +2 | +0.4% | 2,400 |
| 2024/05/16 | 457 | 458 | 455 | 456 | -3 | -0.7% | 18,600 |
| 2024/05/15 | 456 | 460 | 451 | 459 | +8 | +1.8% | 7,100 |
| 2024/05/14 | 459 | 465 | 449 | 451 | -8 | -1.7% | 26,000 |
| 2024/05/13 | 466 | 466 | 450 | 459 | -4 | -0.9% | 18,900 |
| 2024/05/10 | 456 | 465 | 455 | 463 | +10 | +2.2% | 15,400 |
| 2024/05/09 | 456 | 456 | 453 | 453 | -1 | -0.2% | 2,600 |
| 2024/05/08 | 456 | 456 | 451 | 454 | -2 | -0.4% | 5,700 |
| 2024/05/07 | 450 | 456 | 450 | 456 | +6 | +1.3% | 8,400 |
| 2024/05/02 | 447 | 450 | 447 | 450 | +1 | +0.2% | 4,900 |
| 2024/05/01 | 444 | 450 | 442 | 449 | +5 | +1.1% | 9,900 |
| 2024/04/30 | 446 | 448 | 443 | 444 | -1 | -0.2% | 9,500 |
| 2024/04/26 | 451 | 453 | 445 | 445 | -6 | -1.3% | 13,400 |
| 2024/04/25 | 453 | 456 | 450 | 451 | -2 | -0.4% | 9,200 |
| 2024/04/24 | 459 | 459 | 453 | 453 | -1 | -0.2% | 3,500 |
201～
250
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
