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 |
|---|---|---|---|---|---|---|---|
| 2017/09/05 | 954 | 962 | 918 | 933 | -30 | -3.1% | 43,500 |
| 2017/09/04 | 964 | 968 | 957 | 963 | -10 | -1% | 10,500 |
| 2017/09/01 | 965 | 973 | 962 | 973 | +8 | +0.8% | 3,700 |
| 2017/08/31 | 963 | 978 | 957 | 965 | +3 | +0.3% | 16,800 |
| 2017/08/30 | 963 | 969 | 955 | 962 | ±0 | ±0% | 7,900 |
| 2017/08/29 | 965 | 966 | 952 | 962 | -4 | -0.4% | 15,800 |
| 2017/08/28 | 963 | 982 | 963 | 966 | +3 | +0.3% | 6,200 |
| 2017/08/25 | 985 | 985 | 962 | 963 | -17 | -1.7% | 8,900 |
| 2017/08/24 | 955 | 983 | 949 | 980 | +25 | +2.6% | 15,200 |
| 2017/08/23 | 952 | 956 | 944 | 955 | +5 | +0.5% | 12,500 |
| 2017/08/22 | 953 | 963 | 950 | 950 | -1 | -0.1% | 12,700 |
| 2017/08/21 | 965 | 970 | 950 | 951 | +1 | +0.1% | 15,100 |
| 2017/08/18 | 926 | 951 | 926 | 950 | +23 | +2.5% | 16,100 |
| 2017/08/17 | 927 | 934 | 927 | 927 | +5 | +0.5% | 4,900 |
| 2017/08/16 | 932 | 936 | 922 | 922 | ±0 | ±0% | 12,400 |
| 2017/08/15 | 913 | 940 | 902 | 922 | +14 | +1.5% | 26,900 |
| 2017/08/14 | 892 | 930 | 883 | 908 | -93 | -9.3% | 109,300 |
| 2017/08/10 | 1,026 | 1,028 | 981 | 1,001 | -28 | -2.7% | 23,000 |
| 2017/08/09 | 1,044 | 1,044 | 1,025 | 1,029 | -11 | -1.1% | 12,800 |
| 2017/08/08 | 1,041 | 1,042 | 1,037 | 1,040 | +10 | +1% | 3,100 |
| 2017/08/07 | 1,035 | 1,040 | 1,010 | 1,030 | -2 | -0.2% | 14,700 |
| 2017/08/04 | 1,030 | 1,036 | 1,020 | 1,032 | +3 | +0.3% | 6,000 |
| 2017/08/03 | 1,045 | 1,045 | 1,019 | 1,029 | -7 | -0.7% | 11,000 |
| 2017/08/02 | 1,032 | 1,044 | 1,031 | 1,036 | +4 | +0.4% | 9,000 |
| 2017/08/01 | 1,071 | 1,071 | 1,028 | 1,032 | -48 | -4.4% | 27,900 |
| 2017/07/31 | 1,071 | 1,084 | 1,067 | 1,080 | +7 | +0.7% | 15,400 |
| 2017/07/28 | 1,100 | 1,101 | 1,073 | 1,073 | -31 | -2.8% | 20,100 |
| 2017/07/27 | 1,100 | 1,105 | 1,098 | 1,104 | +10 | +0.9% | 14,700 |
| 2017/07/26 | 1,100 | 1,100 | 1,093 | 1,094 | -3 | -0.3% | 8,700 |
| 2017/07/25 | 1,090 | 1,103 | 1,086 | 1,097 | +7 | +0.6% | 22,200 |
| 2017/07/24 | 1,093 | 1,100 | 1,088 | 1,090 | -2 | -0.2% | 12,600 |
| 2017/07/21 | 1,094 | 1,095 | 1,090 | 1,092 | +2 | +0.2% | 15,100 |
| 2017/07/20 | 1,101 | 1,103 | 1,081 | 1,090 | +2 | +0.2% | 11,300 |
| 2017/07/19 | 1,070 | 1,115 | 1,062 | 1,088 | +28 | +2.6% | 24,500 |
| 2017/07/18 | 1,062 | 1,064 | 1,056 | 1,060 | -3 | -0.3% | 9,600 |
| 2017/07/14 | 1,068 | 1,093 | 1,060 | 1,063 | +3 | +0.3% | 28,300 |
| 2017/07/13 | 1,073 | 1,073 | 1,050 | 1,060 | -6 | -0.6% | 16,600 |
| 2017/07/12 | 1,064 | 1,090 | 1,064 | 1,066 | +9 | +0.9% | 14,700 |
| 2017/07/11 | 1,047 | 1,060 | 1,047 | 1,057 | +12 | +1.1% | 17,800 |
| 2017/07/10 | 1,060 | 1,062 | 1,045 | 1,045 | -17 | -1.6% | 12,600 |
| 2017/07/07 | 1,051 | 1,069 | 1,040 | 1,062 | +7 | +0.7% | 22,000 |
| 2017/07/06 | 1,073 | 1,079 | 1,055 | 1,055 | -15 | -1.4% | 29,000 |
| 2017/07/05 | 1,011 | 1,081 | 1,011 | 1,070 | +52 | +5.1% | 64,400 |
| 2017/07/04 | 1,032 | 1,055 | 1,018 | 1,018 | -5 | -0.5% | 47,400 |
| 2017/07/03 | 1,018 | 1,023 | 1,010 | 1,023 | +7 | +0.7% | 16,000 |
| 2017/06/30 | 1,000 | 1,018 | 999 | 1,016 | +13 | +1.3% | 13,200 |
| 2017/06/29 | 1,006 | 1,015 | 1,003 | 1,003 | +3 | +0.3% | 23,700 |
| 2017/06/28 | 1,019 | 1,028 | 1,000 | 1,000 | -40 | -3.8% | 29,700 |
| 2017/06/27 | 1,037 | 1,041 | 1,033 | 1,040 | +3 | +0.3% | 28,200 |
| 2017/06/26 | 1,040 | 1,041 | 1,032 | 1,037 | +7 | +0.7% | 13,200 |
1851～
1900
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
