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 |
---|---|---|---|---|---|---|---|
2021/06/09 | 518 | 534 | 512 | 529 | +14 | +2.7% | 38,100 |
2021/06/08 | 493 | 520 | 493 | 515 | +22 | +4.5% | 28,700 |
2021/06/07 | 495 | 495 | 489 | 493 | +5 | +1% | 12,800 |
2021/06/04 | 485 | 492 | 485 | 488 | ±0 | ±0% | 14,800 |
2021/06/03 | 488 | 490 | 485 | 488 | ±0 | ±0% | 11,300 |
2021/06/02 | 492 | 530 | 482 | 488 | +1 | +0.2% | 125,700 |
2021/06/01 | 492 | 492 | 485 | 487 | +2 | +0.4% | 17,500 |
2021/05/31 | 494 | 495 | 485 | 485 | -1 | -0.2% | 16,500 |
2021/05/28 | 484 | 486 | 482 | 486 | +3 | +0.6% | 14,800 |
2021/05/27 | 494 | 496 | 480 | 483 | -3 | -0.6% | 21,800 |
2021/05/26 | 460 | 525 | 460 | 486 | +29 | +6.3% | 109,000 |
2021/05/25 | 461 | 463 | 454 | 457 | -4 | -0.9% | 8,700 |
2021/05/24 | 461 | 465 | 454 | 461 | ±0 | ±0% | 14,300 |
2021/05/21 | 462 | 467 | 460 | 461 | -1 | -0.2% | 7,900 |
2021/05/20 | 470 | 470 | 460 | 462 | -7 | -1.5% | 10,900 |
2021/05/19 | 470 | 473 | 464 | 469 | -1 | -0.2% | 6,900 |
2021/05/18 | 457 | 472 | 452 | 470 | +18 | +4% | 8,900 |
2021/05/17 | 474 | 477 | 442 | 452 | -27 | -5.6% | 23,900 |
2021/05/14 | 502 | 509 | 479 | 479 | -53 | -10% | 45,900 |
2021/05/13 | 518 | 545 | 512 | 532 | +4 | +0.8% | 22,800 |
2021/05/12 | 540 | 550 | 520 | 528 | -10 | -1.9% | 17,200 |
2021/05/11 | 548 | 548 | 536 | 538 | -4 | -0.7% | 9,200 |
2021/05/10 | 539 | 543 | 536 | 542 | +8 | +1.5% | 6,200 |
2021/05/07 | 532 | 539 | 531 | 534 | +7 | +1.3% | 7,500 |
2021/05/06 | 539 | 539 | 525 | 527 | +2 | +0.4% | 5,100 |
2021/04/30 | 543 | 544 | 520 | 525 | -16 | -3% | 8,400 |
2021/04/28 | 523 | 541 | 523 | 541 | +13 | +2.5% | 4,500 |
2021/04/27 | 521 | 528 | 519 | 528 | +10 | +1.9% | 6,800 |
2021/04/26 | 524 | 524 | 514 | 518 | +4 | +0.8% | 5,200 |
2021/04/23 | 513 | 523 | 512 | 514 | -2 | -0.4% | 9,700 |
2021/04/22 | 528 | 528 | 512 | 516 | +3 | +0.6% | 8,900 |
2021/04/21 | 527 | 545 | 509 | 513 | -34 | -6.2% | 37,600 |
2021/04/20 | 574 | 574 | 536 | 547 | -21 | -3.7% | 21,600 |
2021/04/19 | 579 | 582 | 566 | 568 | -1 | -0.2% | 12,200 |
2021/04/16 | 599 | 599 | 562 | 569 | -27 | -4.5% | 40,200 |
2021/04/15 | 570 | 599 | 570 | 596 | +26 | +4.6% | 17,300 |
2021/04/14 | 608 | 608 | 555 | 570 | -26 | -4.4% | 20,600 |
2021/04/13 | 609 | 615 | 596 | 596 | -9 | -1.5% | 24,900 |
2021/04/12 | 609 | 609 | 597 | 605 | +2 | +0.3% | 9,400 |
2021/04/09 | 603 | 611 | 599 | 603 | -4 | -0.7% | 17,800 |
2021/04/08 | 608 | 609 | 591 | 607 | -2 | -0.3% | 17,500 |
2021/04/07 | 580 | 618 | 575 | 609 | +35 | +6.1% | 48,700 |
2021/04/06 | 576 | 579 | 569 | 574 | +5 | +0.9% | 11,300 |
2021/04/05 | 578 | 580 | 568 | 569 | -5 | -0.9% | 18,700 |
2021/04/02 | 563 | 580 | 556 | 574 | +15 | +2.7% | 18,600 |
2021/04/01 | 579 | 579 | 551 | 559 | -2 | -0.4% | 16,900 |
2021/03/31 | 558 | 568 | 557 | 561 | +3 | +0.5% | 13,900 |
2021/03/30 | 564 | 574 | 557 | 558 | +7 | +1.3% | 16,400 |
2021/03/29 | 551 | 591 | 542 | 551 | +9 | +1.7% | 50,800 |
2021/03/26 | 541 | 548 | 538 | 542 | +2 | +0.4% | 7,500 |
751~
800
件表示中 / 1894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 | 56,900円 | +11.8% | - | 0.00% | - | 2.21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 | 75,700円 | +2.9% | +2.0% | 2.11% | 9.58倍 | 3.62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 |
BワンHD | 93,700円 | +4.4% | +3.7% | 1.07% | 4.86倍 | 0.77倍 |
|
パッケージソフトで創業。競売物件等の不動産再販が収益柱。マンション管理を育成、賃貸併営 |
エンゼルG | - | - | - | - | - | - |
|
- |
フロンティアHD | - | +60.0% | +55.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム