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 |
|---|---|---|---|---|---|---|---|
| 2017/01/30 | 1,248 | 1,262 | 1,208 | 1,229 | ±0 | ±0% | 82,100 |
| 2017/01/27 | 1,238 | 1,245 | 1,213 | 1,229 | +4 | +0.3% | 55,600 |
| 2017/01/26 | 1,250 | 1,270 | 1,219 | 1,225 | -1 | -0.1% | 73,900 |
| 2017/01/25 | 1,221 | 1,278 | 1,217 | 1,226 | +17 | +1.4% | 74,400 |
| 2017/01/24 | 1,268 | 1,329 | 1,208 | 1,209 | +1 | +0.1% | 273,200 |
| 2017/01/23 | 1,150 | 1,208 | 1,130 | 1,208 | +100 | +9% | 151,800 |
| 2017/01/20 | 1,082 | 1,147 | 1,082 | 1,108 | -2 | -0.2% | 54,800 |
| 2017/01/19 | 1,146 | 1,187 | 1,083 | 1,110 | -25 | -2.2% | 81,500 |
| 2017/01/18 | 1,125 | 1,147 | 1,120 | 1,135 | +2 | +0.2% | 35,900 |
| 2017/01/17 | 1,130 | 1,159 | 1,118 | 1,133 | -10 | -0.9% | 60,400 |
| 2017/01/16 | 1,152 | 1,197 | 1,112 | 1,143 | +73 | +6.8% | 214,000 |
| 2017/01/13 | 1,010 | 1,070 | 998 | 1,070 | +57 | +5.6% | 84,900 |
| 2017/01/12 | 1,034 | 1,034 | 1,002 | 1,013 | -11 | -1.1% | 40,000 |
| 2017/01/11 | 1,045 | 1,046 | 1,021 | 1,024 | -6 | -0.6% | 28,400 |
| 2017/01/10 | 1,055 | 1,073 | 1,024 | 1,030 | +5 | +0.5% | 42,300 |
| 2017/01/06 | 989 | 1,080 | 989 | 1,025 | +27 | +2.7% | 74,400 |
| 2017/01/05 | 979 | 1,005 | 969 | 998 | +31 | +3.2% | 47,900 |
| 2017/01/04 | 1,003 | 1,015 | 955 | 967 | -41 | -4.1% | 96,700 |
| 2016/12/30 | 1,029 | 1,029 | 1,006 | 1,008 | -3 | -0.3% | 47,800 |
| 2016/12/29 | 1,018 | 1,049 | 1,011 | 1,011 | -13 | -1.3% | 46,500 |
| 2016/12/28 | 1,020 | 1,060 | 950 | 1,024 | -3,966 | -79.5% | 102,700 |
| 2016/12/27 | 5,280 | 5,320 | 4,990 | 4,990 | -300 | -5.7% | 23,200 |
| 2016/12/26 | 5,240 | 5,310 | 5,000 | 5,290 | +250 | +5% | 12,700 |
| 2016/12/22 | 5,260 | 5,400 | 5,000 | 5,040 | -220 | -4.2% | 19,800 |
| 2016/12/21 | 5,730 | 5,730 | 5,200 | 5,260 | -410 | -7.2% | 37,400 |
| 2016/12/20 | 5,890 | 6,090 | 5,500 | 5,670 | -80 | -1.4% | 35,400 |
| 2016/12/19 | 5,410 | 5,900 | 5,300 | 5,750 | +640 | +12.5% | 56,400 |
| 2016/12/16 | 5,200 | 5,550 | 5,100 | 5,110 | +60 | +1.2% | 65,100 |
| 2016/12/15 | 4,720 | 5,150 | 4,570 | 5,050 | +210 | +4.3% | 57,100 |
| 2016/12/14 | 4,870 | 4,980 | 4,655 | 4,840 | +460 | +10.5% | 164,500 |
| 2016/12/13 | 4,115 | 4,400 | 4,055 | 4,380 | +295 | +7.2% | 17,800 |
| 2016/12/12 | 3,960 | 4,200 | 3,960 | 4,085 | +150 | +3.8% | 10,700 |
| 2016/12/09 | 3,925 | 4,040 | 3,925 | 3,935 | -40 | -1% | 3,700 |
| 2016/12/08 | 4,000 | 4,010 | 3,900 | 3,975 | +60 | +1.5% | 4,600 |
| 2016/12/07 | 4,100 | 4,100 | 3,915 | 3,915 | -200 | -4.9% | 12,000 |
| 2016/12/06 | 3,820 | 4,115 | 3,795 | 4,115 | +345 | +9.2% | 10,400 |
| 2016/12/05 | 3,750 | 3,800 | 3,735 | 3,770 | +40 | +1.1% | 2,500 |
| 2016/12/02 | 3,820 | 3,820 | 3,720 | 3,730 | -50 | -1.3% | 4,400 |
| 2016/12/01 | 3,800 | 3,865 | 3,780 | 3,780 | -35 | -0.9% | 4,800 |
| 2016/11/30 | 3,770 | 3,815 | 3,750 | 3,815 | +40 | +1.1% | 4,300 |
| 2016/11/29 | 3,820 | 3,825 | 3,775 | 3,775 | -75 | -1.9% | 3,200 |
| 2016/11/28 | 3,765 | 3,850 | 3,765 | 3,850 | +50 | +1.3% | 6,600 |
| 2016/11/25 | 3,850 | 3,850 | 3,800 | 3,800 | +20 | +0.5% | 4,400 |
| 2016/11/24 | 3,870 | 3,870 | 3,765 | 3,780 | -50 | -1.3% | 3,100 |
| 2016/11/22 | 3,825 | 3,830 | 3,770 | 3,830 | +5 | +0.1% | 3,900 |
| 2016/11/21 | 3,725 | 3,890 | 3,725 | 3,825 | +75 | +2% | 3,700 |
| 2016/11/18 | 3,720 | 3,770 | 3,720 | 3,750 | +5 | +0.1% | 7,100 |
| 2016/11/17 | 3,805 | 3,865 | 3,745 | 3,745 | -30 | -0.8% | 3,800 |
| 2016/11/16 | 3,660 | 3,785 | 3,655 | 3,775 | +95 | +2.6% | 6,100 |
| 2016/11/15 | 3,850 | 3,870 | 3,640 | 3,680 | -235 | -6% | 17,200 |
2001～
2050
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
