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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 394 | 418 | 392 | 409 | +15 | +3.8% | 45,400 |
| 2024/02/07 | 386 | 394 | 386 | 394 | +5 | +1.3% | 4,800 |
| 2024/02/06 | 389 | 390 | 385 | 389 | +3 | +0.8% | 3,400 |
| 2024/02/05 | 389 | 389 | 380 | 386 | ±0 | ±0% | 4,300 |
| 2024/02/02 | 376 | 386 | 375 | 386 | +8 | +2.1% | 6,100 |
| 2024/02/01 | 380 | 384 | 378 | 378 | -2 | -0.5% | 13,600 |
| 2024/01/31 | 383 | 383 | 380 | 380 | -5 | -1.3% | 4,000 |
| 2024/01/30 | 384 | 388 | 384 | 385 | -3 | -0.8% | 6,400 |
| 2024/01/29 | 390 | 390 | 380 | 388 | -1 | -0.3% | 20,300 |
| 2024/01/26 | 365 | 389 | 365 | 389 | +23 | +6.3% | 29,700 |
| 2024/01/25 | 358 | 416 | 358 | 366 | +8 | +2.2% | 289,900 |
| 2024/01/24 | 356 | 359 | 356 | 358 | +2 | +0.6% | 3,000 |
| 2024/01/23 | 357 | 357 | 354 | 356 | -1 | -0.3% | 2,200 |
| 2024/01/22 | 356 | 360 | 355 | 357 | +2 | +0.6% | 4,700 |
| 2024/01/19 | 357 | 359 | 354 | 355 | -2 | -0.6% | 5,700 |
| 2024/01/18 | 362 | 362 | 355 | 357 | -5 | -1.4% | 1,500 |
| 2024/01/17 | 360 | 367 | 351 | 362 | +1 | +0.3% | 16,400 |
| 2024/01/16 | 355 | 412 | 352 | 361 | +11 | +3.1% | 88,800 |
| 2024/01/15 | 344 | 350 | 343 | 350 | +14 | +4.2% | 6,500 |
| 2024/01/12 | 339 | 339 | 336 | 336 | -2 | -0.6% | 3,300 |
| 2024/01/11 | 336 | 346 | 336 | 338 | +4 | +1.2% | 15,800 |
| 2024/01/10 | 333 | 336 | 333 | 334 | +1 | +0.3% | 5,900 |
| 2024/01/09 | 337 | 337 | 333 | 333 | -5 | -1.5% | 11,500 |
| 2024/01/05 | 336 | 338 | 335 | 338 | ±0 | ±0% | 1,500 |
| 2024/01/04 | 340 | 340 | 333 | 338 | -2 | -0.6% | 4,600 |
| 2023/12/29 | 331 | 341 | 330 | 340 | +8 | +2.4% | 8,900 |
| 2023/12/28 | 330 | 333 | 330 | 332 | ±0 | ±0% | 1,500 |
| 2023/12/27 | 329 | 334 | 328 | 332 | ±0 | ±0% | 11,800 |
| 2023/12/26 | 331 | 335 | 331 | 332 | -2 | -0.6% | 5,800 |
| 2023/12/25 | 332 | 338 | 330 | 334 | +3 | +0.9% | 7,600 |
| 2023/12/22 | 330 | 334 | 330 | 331 | +1 | +0.3% | 6,000 |
| 2023/12/21 | 335 | 335 | 330 | 330 | -5 | -1.5% | 8,500 |
| 2023/12/20 | 330 | 335 | 328 | 335 | +5 | +1.5% | 10,800 |
| 2023/12/19 | 326 | 332 | 325 | 330 | ±0 | ±0% | 7,700 |
| 2023/12/18 | 328 | 331 | 326 | 330 | +6 | +1.9% | 22,700 |
| 2023/12/15 | 321 | 324 | 321 | 324 | +2 | +0.6% | 4,400 |
| 2023/12/14 | 322 | 323 | 322 | 322 | -1 | -0.3% | 2,700 |
| 2023/12/13 | 325 | 325 | 322 | 323 | -2 | -0.6% | 3,900 |
| 2023/12/12 | 324 | 326 | 322 | 325 | +1 | +0.3% | 8,200 |
| 2023/12/11 | 326 | 327 | 324 | 324 | -2 | -0.6% | 7,600 |
| 2023/12/08 | 323 | 331 | 323 | 326 | +3 | +0.9% | 7,600 |
| 2023/12/07 | 327 | 327 | 323 | 323 | -2 | -0.6% | 2,400 |
| 2023/12/06 | 324 | 331 | 322 | 325 | +1 | +0.3% | 11,000 |
| 2023/12/05 | 325 | 326 | 323 | 324 | ±0 | ±0% | 2,800 |
| 2023/12/04 | 325 | 328 | 324 | 324 | -1 | -0.3% | 7,300 |
| 2023/12/01 | 326 | 333 | 325 | 325 | -1 | -0.3% | 10,400 |
| 2023/11/30 | 327 | 330 | 326 | 326 | -1 | -0.3% | 2,800 |
| 2023/11/29 | 328 | 330 | 327 | 327 | -1 | -0.3% | 2,200 |
| 2023/11/28 | 327 | 330 | 326 | 328 | +2 | +0.6% | 14,400 |
| 2023/11/27 | 325 | 330 | 325 | 326 | +1 | +0.3% | 33,900 |
301～
350
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
