ゼネラル・オイスターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,772 | 1,794 | 1,766 | 1,766 | -29 | -1.6% | 3,100 |
| 2024/04/25 | 1,766 | 1,800 | 1,766 | 1,795 | +29 | +1.6% | 2,600 |
| 2024/04/24 | 1,788 | 1,788 | 1,766 | 1,766 | -21 | -1.2% | 5,800 |
| 2024/04/23 | 1,798 | 1,798 | 1,787 | 1,787 | -12 | -0.7% | 1,500 |
| 2024/04/22 | 1,760 | 1,799 | 1,760 | 1,799 | +44 | +2.5% | 3,600 |
| 2024/04/19 | 1,793 | 1,793 | 1,750 | 1,755 | -37 | -2.1% | 4,000 |
| 2024/04/18 | 1,801 | 1,801 | 1,738 | 1,792 | -8 | -0.4% | 8,200 |
| 2024/04/17 | 1,804 | 1,805 | 1,800 | 1,800 | -4 | -0.2% | 4,800 |
| 2024/04/16 | 1,804 | 1,807 | 1,803 | 1,804 | -8 | -0.4% | 1,200 |
| 2024/04/15 | 1,807 | 1,812 | 1,804 | 1,812 | -1 | -0.1% | 3,600 |
| 2024/04/12 | 1,807 | 1,813 | 1,806 | 1,813 | ±0 | ±0% | 1,100 |
| 2024/04/11 | 1,808 | 1,837 | 1,804 | 1,813 | -15 | -0.8% | 1,700 |
| 2024/04/10 | 1,815 | 1,829 | 1,815 | 1,828 | +14 | +0.8% | 1,100 |
| 2024/04/09 | 1,811 | 1,820 | 1,811 | 1,814 | +4 | +0.2% | 1,300 |
| 2024/04/08 | 1,820 | 1,832 | 1,803 | 1,810 | -10 | -0.5% | 1,600 |
| 2024/04/05 | 1,811 | 1,833 | 1,811 | 1,820 | -4 | -0.2% | 1,700 |
| 2024/04/04 | 1,838 | 1,838 | 1,802 | 1,824 | +19 | +1.1% | 2,500 |
| 2024/04/03 | 1,811 | 1,819 | 1,800 | 1,805 | -15 | -0.8% | 6,000 |
| 2024/04/02 | 1,813 | 1,850 | 1,810 | 1,820 | ±0 | ±0% | 3,400 |
| 2024/04/01 | 1,835 | 1,835 | 1,820 | 1,820 | -25 | -1.4% | 5,000 |
| 2024/03/29 | 1,835 | 1,845 | 1,825 | 1,845 | +10 | +0.5% | 6,400 |
| 2024/03/28 | 1,850 | 1,850 | 1,809 | 1,835 | -115 | -5.9% | 12,000 |
| 2024/03/27 | 1,891 | 1,950 | 1,886 | 1,950 | +57 | +3% | 18,300 |
| 2024/03/26 | 1,899 | 1,900 | 1,874 | 1,893 | +9 | +0.5% | 7,900 |
| 2024/03/25 | 1,860 | 1,888 | 1,860 | 1,884 | +29 | +1.6% | 6,400 |
| 2024/03/22 | 1,854 | 1,860 | 1,849 | 1,855 | ±0 | ±0% | 5,600 |
| 2024/03/21 | 1,850 | 1,855 | 1,846 | 1,855 | +9 | +0.5% | 6,500 |
| 2024/03/19 | 1,829 | 1,846 | 1,825 | 1,846 | +20 | +1.1% | 5,300 |
| 2024/03/18 | 1,844 | 1,844 | 1,825 | 1,826 | -5 | -0.3% | 1,400 |
| 2024/03/15 | 1,840 | 1,840 | 1,805 | 1,831 | -8 | -0.4% | 5,100 |
| 2024/03/14 | 1,823 | 1,839 | 1,818 | 1,839 | +19 | +1% | 4,900 |
| 2024/03/13 | 1,827 | 1,827 | 1,820 | 1,820 | -3 | -0.2% | 4,700 |
| 2024/03/12 | 1,826 | 1,849 | 1,820 | 1,823 | -2 | -0.1% | 9,200 |
| 2024/03/11 | 1,837 | 1,841 | 1,824 | 1,825 | -12 | -0.7% | 4,100 |
| 2024/03/08 | 1,824 | 1,837 | 1,820 | 1,837 | -8 | -0.4% | 8,000 |
| 2024/03/07 | 1,845 | 1,848 | 1,833 | 1,845 | -5 | -0.3% | 2,700 |
| 2024/03/06 | 1,838 | 1,850 | 1,830 | 1,850 | +11 | +0.6% | 5,100 |
| 2024/03/05 | 1,839 | 1,849 | 1,839 | 1,839 | -22 | -1.2% | 6,200 |
| 2024/03/04 | 1,848 | 1,864 | 1,848 | 1,861 | +10 | +0.5% | 3,800 |
| 2024/03/01 | 1,875 | 1,875 | 1,849 | 1,851 | +3 | +0.2% | 2,800 |
| 2024/02/29 | 1,860 | 1,860 | 1,847 | 1,848 | -19 | -1% | 2,000 |
| 2024/02/28 | 1,854 | 1,889 | 1,841 | 1,867 | +22 | +1.2% | 5,400 |
| 2024/02/27 | 1,845 | 1,860 | 1,845 | 1,845 | +1 | +0.1% | 4,700 |
| 2024/02/26 | 1,879 | 1,879 | 1,843 | 1,844 | +1 | +0.1% | 3,800 |
| 2024/02/22 | 1,838 | 1,845 | 1,835 | 1,843 | +5 | +0.3% | 3,100 |
| 2024/02/21 | 1,851 | 1,855 | 1,838 | 1,838 | -1 | -0.1% | 3,100 |
| 2024/02/20 | 1,817 | 1,840 | 1,807 | 1,839 | +24 | +1.3% | 2,900 |
| 2024/02/19 | 1,814 | 1,815 | 1,804 | 1,815 | +1 | +0.1% | 1,300 |
| 2024/02/16 | 1,809 | 1,820 | 1,809 | 1,814 | +12 | +0.7% | 1,800 |
| 2024/02/15 | 1,853 | 1,853 | 1,802 | 1,802 | -50 | -2.7% | 10,700 |
1～
50
件表示中 / 2227件
類似銘柄と比較する
現在ご覧いただいている「Ｇオイスター」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オイスター | 176,600円 | +3.5% | 0.0% | 0.00% | 57.36倍 | 7.06倍 |
|
カキの直営レストランを全国展開。卸売り兼営し、厚労省以上の衛生基準で養殖や加工にも進出 |
| アプライド | 282,200円 | +3.6% | +2.7% | 2.83% | 6.93倍 | 0.79倍 |
|
九州地盤。西日本を軸にパソコン小売店「アプライド」展開。大学など法人向けの売上が主体に |
| ハウスローゼ | 159,000円 | +5.4% | +54.3% | 1.57% | 74.02倍 | 1.32倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクセーションサロンやフィットネスも |
| セキチュー | 122,600円 | -1.3% | -30.9% | 1.63% | 18.87倍 | 0.60倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
| ペッパー | 11,800円 | -5.0% | - | 0.00% | - | 2.70倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
市場注目の銘柄
チャート関連のコラム
