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 |
|---|---|---|---|---|---|---|---|
| 2017/11/17 | 898 | 901 | 895 | 898 | +4 | +0.4% | 7,600 |
| 2017/11/16 | 895 | 900 | 884 | 894 | +14 | +1.6% | 12,400 |
| 2017/11/15 | 902 | 902 | 877 | 880 | -22 | -2.4% | 26,500 |
| 2017/11/14 | 915 | 915 | 902 | 902 | -1 | -0.1% | 20,200 |
| 2017/11/13 | 918 | 918 | 897 | 903 | -15 | -1.6% | 22,900 |
| 2017/11/10 | 900 | 925 | 895 | 918 | -60 | -6.1% | 101,700 |
| 2017/11/09 | 979 | 979 | 963 | 978 | -1 | -0.1% | 17,500 |
| 2017/11/08 | 985 | 985 | 964 | 979 | -6 | -0.6% | 13,400 |
| 2017/11/07 | 988 | 994 | 969 | 985 | -3 | -0.3% | 21,400 |
| 2017/11/06 | 1,011 | 1,011 | 981 | 988 | +2 | +0.2% | 12,600 |
| 2017/11/02 | 984 | 994 | 980 | 986 | +4 | +0.4% | 6,600 |
| 2017/11/01 | 974 | 1,008 | 972 | 982 | +12 | +1.2% | 28,200 |
| 2017/10/31 | 958 | 976 | 956 | 970 | +10 | +1% | 13,900 |
| 2017/10/30 | 954 | 970 | 954 | 960 | +6 | +0.6% | 7,200 |
| 2017/10/27 | 970 | 970 | 954 | 954 | -18 | -1.9% | 6,600 |
| 2017/10/26 | 939 | 972 | 939 | 972 | +33 | +3.5% | 4,600 |
| 2017/10/25 | 939 | 943 | 937 | 939 | +3 | +0.3% | 7,000 |
| 2017/10/24 | 939 | 939 | 933 | 936 | ±0 | ±0% | 5,800 |
| 2017/10/23 | 933 | 937 | 923 | 936 | +6 | +0.6% | 4,300 |
| 2017/10/20 | 942 | 942 | 925 | 930 | -5 | -0.5% | 10,900 |
| 2017/10/19 | 925 | 935 | 922 | 935 | +3 | +0.3% | 7,800 |
| 2017/10/18 | 924 | 934 | 924 | 932 | +5 | +0.5% | 11,900 |
| 2017/10/17 | 925 | 929 | 923 | 927 | -3 | -0.3% | 4,100 |
| 2017/10/16 | 935 | 942 | 917 | 930 | -4 | -0.4% | 20,500 |
| 2017/10/13 | 936 | 943 | 928 | 934 | ±0 | ±0% | 9,500 |
| 2017/10/12 | 950 | 952 | 930 | 934 | -16 | -1.7% | 16,600 |
| 2017/10/11 | 953 | 953 | 944 | 950 | -3 | -0.3% | 3,900 |
| 2017/10/10 | 952 | 960 | 941 | 953 | +1 | +0.1% | 10,300 |
| 2017/10/06 | 956 | 960 | 943 | 952 | -5 | -0.5% | 6,800 |
| 2017/10/05 | 959 | 964 | 953 | 957 | -11 | -1.1% | 7,000 |
| 2017/10/04 | 974 | 975 | 958 | 968 | -2 | -0.2% | 8,900 |
| 2017/10/03 | 978 | 978 | 966 | 970 | -10 | -1% | 3,500 |
| 2017/10/02 | 950 | 980 | 941 | 980 | +34 | +3.6% | 15,100 |
| 2017/09/29 | 925 | 949 | 925 | 946 | +20 | +2.2% | 15,800 |
| 2017/09/28 | 923 | 929 | 923 | 926 | +2 | +0.2% | 3,600 |
| 2017/09/27 | 918 | 933 | 918 | 924 | -1 | -0.1% | 8,900 |
| 2017/09/26 | 924 | 929 | 915 | 925 | -10 | -1.1% | 13,300 |
| 2017/09/25 | 930 | 940 | 921 | 935 | ±0 | ±0% | 6,000 |
| 2017/09/22 | 941 | 943 | 924 | 935 | -9 | -1% | 10,800 |
| 2017/09/21 | 946 | 955 | 944 | 944 | -6 | -0.6% | 8,800 |
| 2017/09/20 | 963 | 963 | 947 | 950 | -8 | -0.8% | 8,900 |
| 2017/09/19 | 954 | 965 | 951 | 958 | +4 | +0.4% | 8,700 |
| 2017/09/15 | 938 | 955 | 935 | 954 | +14 | +1.5% | 8,600 |
| 2017/09/14 | 950 | 958 | 940 | 940 | -9 | -0.9% | 11,800 |
| 2017/09/13 | 964 | 970 | 945 | 949 | +15 | +1.6% | 20,300 |
| 2017/09/12 | 929 | 938 | 928 | 934 | +5 | +0.5% | 9,000 |
| 2017/09/11 | 936 | 939 | 923 | 929 | +4 | +0.4% | 4,200 |
| 2017/09/08 | 930 | 930 | 920 | 925 | -11 | -1.2% | 6,500 |
| 2017/09/07 | 937 | 946 | 933 | 936 | ±0 | ±0% | 3,100 |
| 2017/09/06 | 908 | 936 | 908 | 936 | +3 | +0.3% | 12,800 |
1801～
1850
件表示中 / 2080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 | 50,300円 | +3.3% | +88.2% | 0.00% | - | 2.39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 |
| グランディー | 91,100円 | +13.6% | -48.5% | 1.65% | 20.75倍 | 1.35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 |
| ｐｒｏｐｅｔｅｃ | 83,900円 | +10.6% | +20.7% | 5.36% | 4.71倍 | 0.46倍 |
|
中古マンション再生販売や注文住宅子会社を有する持株会社。独自ＡＩ査定やＤＸ対応に特長 |
| クミカ | 27,900円 | -1.9% | -62.6% | 1.43% | 42.60倍 | 0.29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 |
| ＢワンＨＤ | 74,400円 | +4.4% | +3.7% | 1.34% | 3.86倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
