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 |
|---|---|---|---|---|---|---|---|
| 2017/04/11 | 1,050 | 1,057 | 1,033 | 1,046 | -11 | -1% | 16,400 |
| 2017/04/10 | 1,040 | 1,074 | 1,036 | 1,057 | -3 | -0.3% | 7,500 |
| 2017/04/07 | 1,040 | 1,079 | 1,015 | 1,060 | +20 | +1.9% | 36,900 |
| 2017/04/06 | 1,085 | 1,085 | 1,017 | 1,040 | -75 | -6.7% | 75,000 |
| 2017/04/05 | 1,169 | 1,169 | 1,072 | 1,115 | -33 | -2.9% | 70,400 |
| 2017/04/04 | 1,196 | 1,217 | 1,108 | 1,148 | +12 | +1.1% | 148,100 |
| 2017/04/03 | 1,179 | 1,179 | 1,128 | 1,136 | -26 | -2.2% | 92,600 |
| 2017/03/31 | 1,210 | 1,233 | 1,140 | 1,162 | -37 | -3.1% | 128,000 |
| 2017/03/30 | 1,124 | 1,223 | 1,101 | 1,199 | +77 | +6.9% | 127,100 |
| 2017/03/29 | 1,066 | 1,124 | 1,066 | 1,122 | +51 | +4.8% | 24,400 |
| 2017/03/28 | 1,086 | 1,093 | 1,070 | 1,071 | -20 | -1.8% | 10,500 |
| 2017/03/27 | 1,065 | 1,120 | 1,063 | 1,091 | +40 | +3.8% | 29,800 |
| 2017/03/24 | 1,050 | 1,064 | 1,050 | 1,051 | -4 | -0.4% | 20,400 |
| 2017/03/23 | 1,045 | 1,063 | 1,040 | 1,055 | +3 | +0.3% | 46,000 |
| 2017/03/22 | 1,070 | 1,072 | 1,050 | 1,052 | -28 | -2.6% | 37,800 |
| 2017/03/21 | 1,082 | 1,095 | 1,070 | 1,080 | -10 | -0.9% | 45,400 |
| 2017/03/17 | 1,130 | 1,130 | 1,079 | 1,090 | -42 | -3.7% | 36,200 |
| 2017/03/16 | 1,075 | 1,149 | 1,070 | 1,132 | +48 | +4.4% | 32,000 |
| 2017/03/15 | 1,115 | 1,117 | 1,076 | 1,084 | -35 | -3.1% | 47,600 |
| 2017/03/14 | 1,147 | 1,175 | 1,115 | 1,119 | -50 | -4.3% | 62,300 |
| 2017/03/13 | 1,180 | 1,188 | 1,152 | 1,169 | -11 | -0.9% | 34,200 |
| 2017/03/10 | 1,183 | 1,191 | 1,168 | 1,180 | -9 | -0.8% | 18,600 |
| 2017/03/09 | 1,160 | 1,191 | 1,160 | 1,189 | +29 | +2.5% | 19,900 |
| 2017/03/08 | 1,136 | 1,165 | 1,136 | 1,160 | +7 | +0.6% | 38,100 |
| 2017/03/07 | 1,168 | 1,178 | 1,148 | 1,153 | -18 | -1.5% | 59,900 |
| 2017/03/06 | 1,194 | 1,200 | 1,168 | 1,171 | -26 | -2.2% | 46,200 |
| 2017/03/03 | 1,200 | 1,210 | 1,190 | 1,197 | -1 | -0.1% | 83,600 |
| 2017/03/02 | 1,202 | 1,228 | 1,180 | 1,198 | -2 | -0.2% | 105,000 |
| 2017/03/01 | 1,200 | 1,201 | 1,176 | 1,200 | +5 | +0.4% | 40,600 |
| 2017/02/28 | 1,230 | 1,230 | 1,176 | 1,195 | -23 | -1.9% | 60,900 |
| 2017/02/27 | 1,173 | 1,220 | 1,170 | 1,218 | +36 | +3% | 70,700 |
| 2017/02/24 | 1,161 | 1,200 | 1,151 | 1,182 | +31 | +2.7% | 85,700 |
| 2017/02/23 | 1,205 | 1,232 | 1,147 | 1,151 | -100 | -8% | 264,300 |
| 2017/02/22 | 1,215 | 1,379 | 1,213 | 1,251 | +42 | +3.5% | 647,500 |
| 2017/02/21 | 1,190 | 1,210 | 1,160 | 1,209 | +49 | +4.2% | 81,200 |
| 2017/02/20 | 1,165 | 1,166 | 1,142 | 1,160 | +25 | +2.2% | 38,600 |
| 2017/02/17 | 1,146 | 1,153 | 1,135 | 1,135 | -11 | -1% | 31,900 |
| 2017/02/16 | 1,170 | 1,188 | 1,146 | 1,146 | -24 | -2.1% | 42,100 |
| 2017/02/15 | 1,169 | 1,179 | 1,145 | 1,170 | +10 | +0.9% | 34,900 |
| 2017/02/14 | 1,171 | 1,188 | 1,145 | 1,160 | -18 | -1.5% | 66,300 |
| 2017/02/13 | 1,200 | 1,200 | 1,171 | 1,178 | +3 | +0.3% | 26,900 |
| 2017/02/10 | 1,170 | 1,199 | 1,135 | 1,175 | -58 | -4.7% | 162,700 |
| 2017/02/09 | 1,205 | 1,237 | 1,193 | 1,233 | +58 | +4.9% | 142,300 |
| 2017/02/08 | 1,149 | 1,176 | 1,141 | 1,175 | +39 | +3.4% | 50,700 |
| 2017/02/07 | 1,140 | 1,158 | 1,136 | 1,136 | -14 | -1.2% | 70,100 |
| 2017/02/06 | 1,172 | 1,175 | 1,130 | 1,150 | +5 | +0.4% | 28,800 |
| 2017/02/03 | 1,115 | 1,149 | 1,112 | 1,145 | +24 | +2.1% | 19,800 |
| 2017/02/02 | 1,088 | 1,170 | 1,076 | 1,121 | +17 | +1.5% | 58,100 |
| 2017/02/01 | 1,132 | 1,132 | 1,078 | 1,104 | -73 | -6.2% | 78,300 |
| 2017/01/31 | 1,227 | 1,227 | 1,011 | 1,177 | -52 | -4.2% | 114,600 |
1951～
2000
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
