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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 382 | 387 | 382 | 384 | -6 | -1.5% | 2,800 |
| 2022/08/19 | 384 | 390 | 381 | 390 | +8 | +2.1% | 8,900 |
| 2022/08/18 | 381 | 385 | 381 | 382 | -3 | -0.8% | 3,700 |
| 2022/08/17 | 393 | 394 | 382 | 385 | -5 | -1.3% | 5,900 |
| 2022/08/16 | 385 | 395 | 378 | 390 | +10 | +2.6% | 13,100 |
| 2022/08/15 | 381 | 387 | 374 | 380 | +13 | +3.5% | 33,800 |
| 2022/08/12 | 367 | 369 | 364 | 367 | +2 | +0.5% | 4,900 |
| 2022/08/10 | 363 | 365 | 362 | 365 | +2 | +0.6% | 2,600 |
| 2022/08/09 | 365 | 367 | 363 | 363 | -2 | -0.5% | 3,600 |
| 2022/08/08 | 362 | 365 | 359 | 365 | ±0 | ±0% | 3,100 |
| 2022/08/05 | 366 | 366 | 360 | 365 | ±0 | ±0% | 3,900 |
| 2022/08/04 | 362 | 365 | 360 | 365 | +3 | +0.8% | 6,400 |
| 2022/08/03 | 361 | 364 | 361 | 362 | +1 | +0.3% | 2,900 |
| 2022/08/02 | 356 | 367 | 356 | 361 | +5 | +1.4% | 10,500 |
| 2022/08/01 | 353 | 359 | 353 | 356 | +3 | +0.8% | 4,200 |
| 2022/07/29 | 354 | 355 | 353 | 353 | -1 | -0.3% | 2,900 |
| 2022/07/28 | 354 | 356 | 352 | 354 | ±0 | ±0% | 2,400 |
| 2022/07/27 | 353 | 354 | 352 | 354 | +1 | +0.3% | 1,600 |
| 2022/07/26 | 352 | 355 | 352 | 353 | -2 | -0.6% | 2,300 |
| 2022/07/25 | 354 | 355 | 354 | 355 | +1 | +0.3% | 1,000 |
| 2022/07/22 | 360 | 360 | 347 | 354 | -5 | -1.4% | 5,700 |
| 2022/07/21 | 351 | 360 | 351 | 359 | +6 | +1.7% | 5,300 |
| 2022/07/20 | 351 | 354 | 348 | 353 | +2 | +0.6% | 5,200 |
| 2022/07/19 | 353 | 353 | 347 | 351 | +1 | +0.3% | 4,800 |
| 2022/07/15 | 349 | 350 | 347 | 350 | -1 | -0.3% | 2,400 |
| 2022/07/14 | 350 | 351 | 348 | 351 | +1 | +0.3% | 1,900 |
| 2022/07/13 | 350 | 353 | 349 | 350 | ±0 | ±0% | 1,200 |
| 2022/07/12 | 352 | 353 | 350 | 350 | -2 | -0.6% | 1,600 |
| 2022/07/11 | 352 | 356 | 350 | 352 | ±0 | ±0% | 6,000 |
| 2022/07/08 | 353 | 357 | 352 | 352 | ±0 | ±0% | 3,300 |
| 2022/07/07 | 356 | 356 | 352 | 352 | -4 | -1.1% | 1,400 |
| 2022/07/06 | 360 | 360 | 355 | 356 | -7 | -1.9% | 8,200 |
| 2022/07/05 | 359 | 365 | 359 | 363 | +4 | +1.1% | 2,800 |
| 2022/07/04 | 360 | 362 | 359 | 359 | -1 | -0.3% | 3,100 |
| 2022/07/01 | 362 | 362 | 360 | 360 | -2 | -0.6% | 2,500 |
| 2022/06/30 | 366 | 367 | 362 | 362 | -4 | -1.1% | 2,100 |
| 2022/06/29 | 361 | 370 | 361 | 366 | -12 | -3.2% | 7,500 |
| 2022/06/28 | 366 | 378 | 366 | 378 | +1 | +0.3% | 9,000 |
| 2022/06/27 | 363 | 377 | 363 | 377 | +13 | +3.6% | 17,800 |
| 2022/06/24 | 365 | 365 | 360 | 364 | +4 | +1.1% | 1,600 |
| 2022/06/23 | 368 | 368 | 360 | 360 | -2 | -0.6% | 2,500 |
| 2022/06/22 | 363 | 369 | 361 | 362 | -9 | -2.4% | 5,600 |
| 2022/06/21 | 362 | 372 | 359 | 371 | +9 | +2.5% | 7,300 |
| 2022/06/20 | 366 | 366 | 354 | 362 | -12 | -3.2% | 8,600 |
| 2022/06/17 | 382 | 382 | 357 | 374 | -8 | -2.1% | 10,600 |
| 2022/06/16 | 383 | 383 | 375 | 382 | +2 | +0.5% | 6,200 |
| 2022/06/15 | 382 | 383 | 378 | 380 | -1 | -0.3% | 4,500 |
| 2022/06/14 | 376 | 381 | 375 | 381 | +5 | +1.3% | 2,900 |
| 2022/06/13 | 380 | 385 | 376 | 376 | -10 | -2.6% | 6,200 |
| 2022/06/10 | 386 | 386 | 383 | 386 | ±0 | ±0% | 4,000 |
651～
700
件表示中 / 2088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 | 57,000円 | +3.3% | +88.2% | 0.00% | - | 2.70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 | 33,400円 | +14.1% | -35.4% | 1.05% | - | 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
