Ｇ－７ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,446 | 1,458 | 1,441 | 1,449 | ±0 | ±0% | 13,400 |
| 2024/11/20 | 1,457 | 1,468 | 1,444 | 1,449 | -8 | -0.5% | 15,900 |
| 2024/11/19 | 1,445 | 1,471 | 1,445 | 1,457 | +8 | +0.6% | 15,400 |
| 2024/11/18 | 1,443 | 1,463 | 1,443 | 1,449 | -7 | -0.5% | 17,700 |
| 2024/11/15 | 1,476 | 1,486 | 1,453 | 1,456 | -12 | -0.8% | 18,300 |
| 2024/11/14 | 1,479 | 1,489 | 1,463 | 1,468 | -18 | -1.2% | 20,600 |
| 2024/11/13 | 1,488 | 1,498 | 1,477 | 1,486 | +4 | +0.3% | 25,200 |
| 2024/11/12 | 1,465 | 1,506 | 1,465 | 1,482 | +26 | +1.8% | 34,600 |
| 2024/11/11 | 1,477 | 1,484 | 1,456 | 1,456 | -21 | -1.4% | 15,900 |
| 2024/11/08 | 1,513 | 1,513 | 1,477 | 1,477 | -22 | -1.5% | 34,200 |
| 2024/11/07 | 1,494 | 1,525 | 1,480 | 1,499 | +19 | +1.3% | 52,900 |
| 2024/11/06 | 1,495 | 1,495 | 1,475 | 1,480 | ±0 | ±0% | 32,000 |
| 2024/11/05 | 1,494 | 1,494 | 1,478 | 1,480 | +9 | +0.6% | 16,600 |
| 2024/11/01 | 1,424 | 1,490 | 1,424 | 1,471 | +34 | +2.4% | 109,100 |
| 2024/10/31 | 1,500 | 1,511 | 1,437 | 1,437 | -108 | -7% | 95,000 |
| 2024/10/30 | 1,562 | 1,597 | 1,545 | 1,545 | -16 | -1% | 84,900 |
| 2024/10/29 | 1,565 | 1,580 | 1,551 | 1,561 | -18 | -1.1% | 17,800 |
| 2024/10/28 | 1,555 | 1,583 | 1,555 | 1,579 | +24 | +1.5% | 14,800 |
| 2024/10/25 | 1,560 | 1,586 | 1,537 | 1,555 | -9 | -0.6% | 15,500 |
| 2024/10/24 | 1,591 | 1,591 | 1,561 | 1,564 | -27 | -1.7% | 26,200 |
| 2024/10/23 | 1,614 | 1,622 | 1,580 | 1,591 | -38 | -2.3% | 22,800 |
| 2024/10/22 | 1,665 | 1,665 | 1,612 | 1,629 | -23 | -1.4% | 36,400 |
| 2024/10/21 | 1,650 | 1,652 | 1,628 | 1,652 | +10 | +0.6% | 19,400 |
| 2024/10/18 | 1,691 | 1,697 | 1,642 | 1,642 | -32 | -1.9% | 21,400 |
| 2024/10/17 | 1,730 | 1,730 | 1,674 | 1,674 | -34 | -2% | 31,200 |
| 2024/10/16 | 1,721 | 1,744 | 1,703 | 1,708 | -28 | -1.6% | 39,700 |
| 2024/10/15 | 1,704 | 1,745 | 1,704 | 1,736 | +36 | +2.1% | 73,100 |
| 2024/10/11 | 1,713 | 1,719 | 1,694 | 1,700 | -7 | -0.4% | 20,800 |
| 2024/10/10 | 1,712 | 1,712 | 1,696 | 1,707 | -5 | -0.3% | 14,800 |
| 2024/10/09 | 1,684 | 1,723 | 1,684 | 1,712 | +29 | +1.7% | 29,400 |
| 2024/10/08 | 1,676 | 1,695 | 1,669 | 1,683 | -20 | -1.2% | 18,300 |
| 2024/10/07 | 1,726 | 1,726 | 1,701 | 1,703 | ±0 | ±0% | 23,700 |
| 2024/10/04 | 1,674 | 1,709 | 1,674 | 1,703 | +29 | +1.7% | 15,600 |
| 2024/10/03 | 1,701 | 1,710 | 1,670 | 1,674 | +13 | +0.8% | 28,600 |
| 2024/10/02 | 1,669 | 1,726 | 1,653 | 1,661 | -18 | -1.1% | 35,700 |
| 2024/10/01 | 1,669 | 1,699 | 1,669 | 1,679 | +10 | +0.6% | 28,600 |
| 2024/09/30 | 1,678 | 1,688 | 1,642 | 1,669 | -47 | -2.7% | 61,600 |
| 2024/09/27 | 1,711 | 1,731 | 1,696 | 1,716 | -15 | -0.9% | 40,700 |
| 2024/09/26 | 1,727 | 1,733 | 1,704 | 1,731 | +39 | +2.3% | 50,000 |
| 2024/09/25 | 1,684 | 1,700 | 1,671 | 1,692 | +9 | +0.5% | 32,200 |
| 2024/09/24 | 1,734 | 1,753 | 1,675 | 1,683 | -39 | -2.3% | 44,800 |
| 2024/09/20 | 1,737 | 1,750 | 1,716 | 1,722 | -5 | -0.3% | 59,600 |
| 2024/09/19 | 1,689 | 1,752 | 1,688 | 1,727 | +45 | +2.7% | 63,700 |
| 2024/09/18 | 1,677 | 1,695 | 1,659 | 1,682 | +29 | +1.8% | 57,800 |
| 2024/09/17 | 1,585 | 1,672 | 1,585 | 1,653 | +74 | +4.7% | 62,000 |
| 2024/09/13 | 1,571 | 1,591 | 1,552 | 1,579 | +8 | +0.5% | 46,500 |
| 2024/09/12 | 1,575 | 1,583 | 1,551 | 1,571 | +36 | +2.3% | 32,800 |
| 2024/09/11 | 1,574 | 1,574 | 1,521 | 1,535 | -39 | -2.5% | 26,700 |
| 2024/09/10 | 1,571 | 1,608 | 1,571 | 1,574 | -1 | -0.1% | 15,400 |
| 2024/09/09 | 1,574 | 1,587 | 1,562 | 1,575 | -4 | -0.3% | 17,500 |
1～
50
件表示中 / 6838件
類似銘柄と比較する
現在ご覧いただいている「ＧセブンＨＤ」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セブンＨＤ | 146,100円 | +14.0% | +16.2% | 2.74% | 11.40倍 | 2.09倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| ゲンキＧＤＣ | 383,500円 | +8.0% | +26.0% | 1.56% | 16.52倍 | 4.49倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| 上新電 | 235,500円 | -0.9% | -51.5% | 4.25% | 16.08倍 | 0.59倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| オイラ大地 | 164,000円 | +71.8% | +57.7% | 0.00% | 17.80倍 | 1.95倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| いなげや | 120,400円 | - | - | - | - | 1.01倍 |
|
１都３県で食品スーパー展開。ドラッグストアも。２４年１１月にＵＳＭＨ完全子会社、上場廃止へ |
市場注目の銘柄
チャート関連のコラム
