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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,513 | 1,518 | 1,499 | 1,505 | +8 | +0.5% | 31,700 |
| 2022/08/25 | 1,495 | 1,500 | 1,478 | 1,497 | +2 | +0.1% | 42,300 |
| 2022/08/24 | 1,497 | 1,499 | 1,481 | 1,495 | +12 | +0.8% | 27,000 |
| 2022/08/23 | 1,499 | 1,499 | 1,478 | 1,483 | -34 | -2.2% | 32,400 |
| 2022/08/22 | 1,497 | 1,517 | 1,486 | 1,517 | +10 | +0.7% | 22,300 |
| 2022/08/19 | 1,530 | 1,530 | 1,504 | 1,507 | -22 | -1.4% | 33,000 |
| 2022/08/18 | 1,509 | 1,541 | 1,491 | 1,529 | +19 | +1.3% | 44,600 |
| 2022/08/17 | 1,502 | 1,517 | 1,497 | 1,510 | +32 | +2.2% | 39,600 |
| 2022/08/16 | 1,477 | 1,483 | 1,464 | 1,478 | +2 | +0.1% | 32,000 |
| 2022/08/15 | 1,469 | 1,483 | 1,464 | 1,476 | +7 | +0.5% | 35,300 |
| 2022/08/12 | 1,459 | 1,485 | 1,442 | 1,469 | +30 | +2.1% | 73,600 |
| 2022/08/10 | 1,417 | 1,439 | 1,402 | 1,439 | +25 | +1.8% | 27,600 |
| 2022/08/09 | 1,442 | 1,443 | 1,409 | 1,414 | -10 | -0.7% | 37,700 |
| 2022/08/08 | 1,430 | 1,441 | 1,415 | 1,424 | -6 | -0.4% | 56,000 |
| 2022/08/05 | 1,401 | 1,439 | 1,401 | 1,430 | +20 | +1.4% | 64,500 |
| 2022/08/04 | 1,440 | 1,444 | 1,404 | 1,410 | ±0 | ±0% | 44,900 |
| 2022/08/03 | 1,435 | 1,452 | 1,405 | 1,410 | -33 | -2.3% | 50,900 |
| 2022/08/02 | 1,523 | 1,524 | 1,434 | 1,443 | -74 | -4.9% | 84,500 |
| 2022/08/01 | 1,478 | 1,539 | 1,478 | 1,517 | +33 | +2.2% | 66,800 |
| 2022/07/29 | 1,528 | 1,540 | 1,484 | 1,484 | -14 | -0.9% | 112,900 |
| 2022/07/28 | 1,500 | 1,503 | 1,469 | 1,498 | +7 | +0.5% | 51,000 |
| 2022/07/27 | 1,516 | 1,516 | 1,484 | 1,491 | -25 | -1.6% | 25,700 |
| 2022/07/26 | 1,504 | 1,522 | 1,494 | 1,516 | +9 | +0.6% | 18,800 |
| 2022/07/25 | 1,517 | 1,526 | 1,502 | 1,507 | -9 | -0.6% | 27,100 |
| 2022/07/22 | 1,477 | 1,529 | 1,460 | 1,516 | +39 | +2.6% | 55,500 |
| 2022/07/21 | 1,472 | 1,484 | 1,466 | 1,477 | -5 | -0.3% | 34,900 |
| 2022/07/20 | 1,458 | 1,482 | 1,447 | 1,482 | +47 | +3.3% | 54,000 |
| 2022/07/19 | 1,450 | 1,450 | 1,428 | 1,435 | -7 | -0.5% | 21,800 |
| 2022/07/15 | 1,438 | 1,450 | 1,417 | 1,442 | +6 | +0.4% | 58,600 |
| 2022/07/14 | 1,448 | 1,448 | 1,425 | 1,436 | -19 | -1.3% | 43,100 |
| 2022/07/13 | 1,474 | 1,474 | 1,448 | 1,455 | +4 | +0.3% | 37,700 |
| 2022/07/12 | 1,482 | 1,482 | 1,442 | 1,451 | -23 | -1.6% | 61,300 |
| 2022/07/11 | 1,454 | 1,477 | 1,454 | 1,474 | +23 | +1.6% | 82,300 |
| 2022/07/08 | 1,470 | 1,480 | 1,443 | 1,451 | -15 | -1% | 78,500 |
| 2022/07/07 | 1,480 | 1,486 | 1,454 | 1,466 | -3 | -0.2% | 51,500 |
| 2022/07/06 | 1,470 | 1,473 | 1,447 | 1,469 | -1 | -0.1% | 41,700 |
| 2022/07/05 | 1,455 | 1,492 | 1,450 | 1,470 | +15 | +1% | 43,600 |
| 2022/07/04 | 1,414 | 1,455 | 1,414 | 1,455 | +42 | +3% | 23,900 |
| 2022/07/01 | 1,434 | 1,452 | 1,404 | 1,413 | -22 | -1.5% | 52,600 |
| 2022/06/30 | 1,443 | 1,462 | 1,435 | 1,435 | -13 | -0.9% | 62,600 |
| 2022/06/29 | 1,445 | 1,454 | 1,421 | 1,448 | -12 | -0.8% | 99,800 |
| 2022/06/28 | 1,431 | 1,463 | 1,431 | 1,460 | +9 | +0.6% | 62,100 |
| 2022/06/27 | 1,487 | 1,487 | 1,436 | 1,451 | -23 | -1.6% | 63,700 |
| 2022/06/24 | 1,454 | 1,481 | 1,452 | 1,474 | +40 | +2.8% | 72,800 |
| 2022/06/23 | 1,398 | 1,442 | 1,398 | 1,434 | +45 | +3.2% | 58,300 |
| 2022/06/22 | 1,439 | 1,439 | 1,379 | 1,389 | -36 | -2.5% | 75,700 |
| 2022/06/21 | 1,437 | 1,461 | 1,422 | 1,425 | +5 | +0.4% | 88,400 |
| 2022/06/20 | 1,400 | 1,424 | 1,393 | 1,420 | +32 | +2.3% | 69,400 |
| 2022/06/17 | 1,349 | 1,393 | 1,344 | 1,388 | +15 | +1.1% | 93,400 |
| 2022/06/16 | 1,401 | 1,407 | 1,368 | 1,373 | +11 | +0.8% | 52,900 |
551～
600
件表示中 / 6839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 | 2.08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 |
| 上新電 | 234,500円 | -0.9% | -51.5% | 4.26% | 16.01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 |
| ＪＥＨ | 271,700円 | +10.6% | +18.4% | 1.62% | 24.44倍 | 4.50倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| ゲオＨＤ | 159,100円 | +0.5% | -36.0% | 2.14% | 10.53倍 | 0.71倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| いなげや | 120,700円 | - | - | - | - | 1.02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
