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 |
---|---|---|---|---|---|---|---|
2023/04/12 | 1,389 | 1,398 | 1,380 | 1,384 | +2 | +0.1% | 29,500 |
2023/04/11 | 1,389 | 1,403 | 1,378 | 1,382 | +3 | +0.2% | 42,600 |
2023/04/10 | 1,391 | 1,395 | 1,363 | 1,379 | +3 | +0.2% | 43,400 |
2023/04/07 | 1,392 | 1,401 | 1,376 | 1,376 | -14 | -1% | 41,000 |
2023/04/06 | 1,388 | 1,399 | 1,383 | 1,390 | -9 | -0.6% | 40,300 |
2023/04/05 | 1,418 | 1,418 | 1,395 | 1,399 | -31 | -2.2% | 44,100 |
2023/04/04 | 1,442 | 1,444 | 1,421 | 1,430 | -17 | -1.2% | 41,000 |
2023/04/03 | 1,447 | 1,465 | 1,441 | 1,447 | +1 | +0.1% | 39,900 |
2023/03/31 | 1,446 | 1,453 | 1,433 | 1,446 | +6 | +0.4% | 35,000 |
2023/03/30 | 1,460 | 1,460 | 1,424 | 1,440 | -36 | -2.4% | 38,700 |
2023/03/29 | 1,429 | 1,484 | 1,417 | 1,476 | +51 | +3.6% | 70,300 |
2023/03/28 | 1,440 | 1,440 | 1,418 | 1,425 | -9 | -0.6% | 18,400 |
2023/03/27 | 1,435 | 1,447 | 1,428 | 1,434 | +10 | +0.7% | 32,600 |
2023/03/24 | 1,401 | 1,427 | 1,394 | 1,424 | +19 | +1.4% | 35,200 |
2023/03/23 | 1,385 | 1,405 | 1,385 | 1,405 | -7 | -0.5% | 26,500 |
2023/03/22 | 1,413 | 1,418 | 1,401 | 1,412 | +29 | +2.1% | 34,700 |
2023/03/20 | 1,395 | 1,401 | 1,376 | 1,383 | -20 | -1.4% | 48,500 |
2023/03/17 | 1,442 | 1,446 | 1,401 | 1,403 | -9 | -0.6% | 35,700 |
2023/03/16 | 1,405 | 1,420 | 1,400 | 1,412 | -23 | -1.6% | 56,600 |
2023/03/15 | 1,432 | 1,453 | 1,432 | 1,435 | +3 | +0.2% | 31,300 |
2023/03/14 | 1,462 | 1,467 | 1,418 | 1,432 | -60 | -4% | 50,700 |
2023/03/13 | 1,488 | 1,502 | 1,474 | 1,492 | -8 | -0.5% | 44,000 |
2023/03/10 | 1,497 | 1,529 | 1,497 | 1,500 | -14 | -0.9% | 76,500 |
2023/03/09 | 1,469 | 1,514 | 1,468 | 1,514 | +58 | +4% | 60,300 |
2023/03/08 | 1,460 | 1,460 | 1,448 | 1,456 | -15 | -1% | 57,100 |
2023/03/07 | 1,471 | 1,480 | 1,457 | 1,471 | ±0 | ±0% | 49,700 |
2023/03/06 | 1,479 | 1,482 | 1,467 | 1,471 | -2 | -0.1% | 34,200 |
2023/03/03 | 1,482 | 1,489 | 1,470 | 1,473 | -2 | -0.1% | 52,200 |
2023/03/02 | 1,465 | 1,481 | 1,465 | 1,475 | +14 | +1% | 35,200 |
2023/03/01 | 1,436 | 1,463 | 1,436 | 1,461 | +25 | +1.7% | 46,900 |
2023/02/28 | 1,416 | 1,440 | 1,411 | 1,436 | +29 | +2.1% | 73,100 |
2023/02/27 | 1,420 | 1,420 | 1,394 | 1,407 | -20 | -1.4% | 41,000 |
2023/02/24 | 1,399 | 1,427 | 1,394 | 1,427 | +38 | +2.7% | 54,100 |
2023/02/22 | 1,420 | 1,424 | 1,388 | 1,389 | -51 | -3.5% | 82,500 |
2023/02/21 | 1,441 | 1,459 | 1,432 | 1,440 | +4 | +0.3% | 31,700 |
2023/02/20 | 1,444 | 1,450 | 1,434 | 1,436 | -8 | -0.6% | 33,600 |
2023/02/17 | 1,443 | 1,455 | 1,419 | 1,444 | -33 | -2.2% | 76,700 |
2023/02/16 | 1,455 | 1,487 | 1,448 | 1,477 | +40 | +2.8% | 148,400 |
2023/02/15 | 1,442 | 1,447 | 1,433 | 1,437 | -12 | -0.8% | 22,100 |
2023/02/14 | 1,455 | 1,456 | 1,440 | 1,449 | +7 | +0.5% | 25,000 |
2023/02/13 | 1,485 | 1,485 | 1,441 | 1,442 | -43 | -2.9% | 43,200 |
2023/02/10 | 1,497 | 1,508 | 1,484 | 1,485 | -24 | -1.6% | 51,100 |
2023/02/09 | 1,512 | 1,523 | 1,505 | 1,509 | +2 | +0.1% | 24,700 |
2023/02/08 | 1,506 | 1,515 | 1,498 | 1,507 | +13 | +0.9% | 43,400 |
2023/02/07 | 1,521 | 1,525 | 1,493 | 1,494 | -27 | -1.8% | 47,000 |
2023/02/06 | 1,524 | 1,531 | 1,515 | 1,521 | -2 | -0.1% | 50,000 |
2023/02/03 | 1,519 | 1,533 | 1,501 | 1,523 | +2 | +0.1% | 55,100 |
2023/02/02 | 1,503 | 1,527 | 1,494 | 1,521 | +16 | +1.1% | 83,600 |
2023/02/01 | 1,578 | 1,580 | 1,499 | 1,505 | -99 | -6.2% | 116,200 |
2023/01/31 | 1,601 | 1,617 | 1,598 | 1,604 | +7 | +0.4% | 53,300 |
551~
600
件表示中 / 6992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 | 132,000円 | +7.4% | +15.2% | 3.03% | 10.12倍 | 1.77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 |
インターメスティ | 195,000円 | +10.0% | +12.6% | 2.20% | 15.91倍 | 2.59倍 |
|
ロープライスの眼鏡ブランド「Zoff」を展開。企画から製造、販売まで手がけるSPA型 |
キャンドゥ | 354,000円 | +10.1% | +22.0% | 0.48% | 566.40倍 | 5.44倍 |
|
100円ショップ3位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
リンガハット | 217,200円 | +3.9% | +1.1% | 0.55% | 56.28倍 | 4.12倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、FCも展開 |
フジオフドG | 110,300円 | +2.4% | +17.2% | 0.27% | 86.99倍 | 6.60倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
市場注目の銘柄
チャート関連のコラム