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 |
|---|---|---|---|---|---|---|---|
| 2023/01/16 | 459 | 459 | 433 | 451 | -3 | -0.7% | 24,600 |
| 2023/01/13 | 441 | 454 | 436 | 454 | +8 | +1.8% | 4,200 |
| 2023/01/12 | 442 | 448 | 440 | 446 | -2 | -0.4% | 1,500 |
| 2023/01/11 | 434 | 448 | 434 | 448 | +6 | +1.4% | 1,700 |
| 2023/01/10 | 444 | 445 | 432 | 442 | +1 | +0.2% | 5,700 |
| 2023/01/06 | 439 | 450 | 439 | 441 | +3 | +0.7% | 1,400 |
| 2023/01/05 | 446 | 449 | 438 | 438 | -12 | -2.7% | 4,400 |
| 2023/01/04 | 436 | 474 | 436 | 450 | +28 | +6.6% | 33,800 |
| 2022/12/30 | 427 | 431 | 422 | 422 | -5 | -1.2% | 4,900 |
| 2022/12/29 | 433 | 435 | 427 | 427 | -14 | -3.2% | 7,200 |
| 2022/12/28 | 427 | 444 | 418 | 441 | +17 | +4% | 8,300 |
| 2022/12/27 | 415 | 424 | 414 | 424 | +6 | +1.4% | 15,000 |
| 2022/12/26 | 422 | 425 | 418 | 418 | -3 | -0.7% | 2,100 |
| 2022/12/23 | 434 | 435 | 417 | 421 | -17 | -3.9% | 3,900 |
| 2022/12/22 | 429 | 438 | 425 | 438 | +9 | +2.1% | 2,000 |
| 2022/12/21 | 417 | 440 | 416 | 429 | +12 | +2.9% | 15,600 |
| 2022/12/20 | 457 | 457 | 408 | 417 | -32 | -7.1% | 31,500 |
| 2022/12/19 | 460 | 461 | 449 | 449 | -11 | -2.4% | 4,400 |
| 2022/12/16 | 460 | 460 | 448 | 460 | +8 | +1.8% | 10,600 |
| 2022/12/15 | 444 | 480 | 444 | 452 | +8 | +1.8% | 21,000 |
| 2022/12/14 | 458 | 458 | 441 | 444 | -14 | -3.1% | 23,500 |
| 2022/12/13 | 467 | 468 | 449 | 458 | -11 | -2.3% | 20,200 |
| 2022/12/12 | 469 | 477 | 466 | 469 | -3 | -0.6% | 4,300 |
| 2022/12/09 | 477 | 477 | 468 | 472 | -3 | -0.6% | 4,200 |
| 2022/12/08 | 463 | 475 | 463 | 475 | -1 | -0.2% | 8,000 |
| 2022/12/07 | 465 | 476 | 465 | 476 | +11 | +2.4% | 3,600 |
| 2022/12/06 | 476 | 478 | 465 | 465 | -16 | -3.3% | 7,300 |
| 2022/12/05 | 480 | 482 | 470 | 481 | +1 | +0.2% | 7,100 |
| 2022/12/02 | 496 | 497 | 470 | 480 | -21 | -4.2% | 18,300 |
| 2022/12/01 | 523 | 523 | 498 | 501 | -19 | -3.7% | 18,400 |
| 2022/11/30 | 529 | 530 | 505 | 520 | -9 | -1.7% | 19,000 |
| 2022/11/29 | 490 | 531 | 488 | 529 | +32 | +6.4% | 72,100 |
| 2022/11/28 | 462 | 500 | 460 | 497 | +43 | +9.5% | 86,700 |
| 2022/11/25 | 440 | 455 | 436 | 454 | +21 | +4.8% | 21,600 |
| 2022/11/24 | 431 | 439 | 426 | 433 | +2 | +0.5% | 14,000 |
| 2022/11/22 | 414 | 431 | 414 | 431 | +4 | +0.9% | 14,000 |
| 2022/11/21 | 425 | 429 | 420 | 427 | -4 | -0.9% | 4,000 |
| 2022/11/18 | 439 | 440 | 426 | 431 | -8 | -1.8% | 13,100 |
| 2022/11/17 | 430 | 439 | 418 | 439 | +9 | +2.1% | 14,300 |
| 2022/11/16 | 415 | 430 | 414 | 430 | +17 | +4.1% | 8,600 |
| 2022/11/15 | 418 | 428 | 398 | 413 | -17 | -4% | 71,100 |
| 2022/11/14 | 471 | 472 | 425 | 430 | -36 | -7.7% | 56,100 |
| 2022/11/11 | 468 | 469 | 455 | 466 | +3 | +0.6% | 15,500 |
| 2022/11/10 | 451 | 463 | 451 | 463 | +3 | +0.7% | 3,100 |
| 2022/11/09 | 461 | 463 | 452 | 460 | -1 | -0.2% | 2,000 |
| 2022/11/08 | 457 | 465 | 450 | 461 | +1 | +0.2% | 8,500 |
| 2022/11/07 | 454 | 462 | 454 | 460 | +6 | +1.3% | 5,000 |
| 2022/11/04 | 452 | 456 | 446 | 454 | -2 | -0.4% | 3,500 |
| 2022/11/02 | 450 | 462 | 449 | 456 | -2 | -0.4% | 2,400 |
| 2022/11/01 | 466 | 466 | 444 | 458 | -8 | -1.7% | 18,000 |
351～
400
件表示中 / 1885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 | 51,400円 | +11.8% | - | 0.00% | - | 2.00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 |
| エンゼルＧ | - | - | - | - | - | - |
|
- |
| フロンティアＨＤ | - | +60.0% | +55.9% | - | - | - |
|
- |
| ファンドクリＧ | 9,100円 | +11.9% | +3.7% | 1.10% | 17.14倍 | 1.20倍 |
|
不動産や証券、太陽光のファンド組成・管理が利益柱。不動産の価値向上販売も。米国でも展開 |
| ホームポジ | 55,800円 | +10.8% | +27.9% | 1.79% | 22.28倍 | 0.91倍 |
|
静岡市発祥の戸建て分譲会社。デザイン性にこだわったミニ開発に特長。首都圏開拓に注力中 |
市場注目の銘柄
チャート関連のコラム
