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 |
|---|---|---|---|---|---|---|---|
| 2022/01/21 | 1,420 | 1,438 | 1,400 | 1,437 | +7 | +0.5% | 49,000 |
| 2022/01/20 | 1,419 | 1,452 | 1,410 | 1,430 | +14 | +1% | 48,500 |
| 2022/01/19 | 1,438 | 1,447 | 1,411 | 1,416 | -46 | -3.1% | 92,100 |
| 2022/01/18 | 1,485 | 1,498 | 1,453 | 1,462 | -13 | -0.9% | 38,600 |
| 2022/01/17 | 1,476 | 1,504 | 1,465 | 1,475 | -22 | -1.5% | 64,900 |
| 2022/01/14 | 1,529 | 1,530 | 1,487 | 1,497 | -36 | -2.3% | 73,700 |
| 2022/01/13 | 1,579 | 1,593 | 1,533 | 1,533 | -53 | -3.3% | 53,200 |
| 2022/01/12 | 1,573 | 1,614 | 1,572 | 1,586 | +11 | +0.7% | 62,500 |
| 2022/01/11 | 1,620 | 1,620 | 1,561 | 1,575 | -29 | -1.8% | 54,100 |
| 2022/01/07 | 1,636 | 1,636 | 1,599 | 1,604 | -32 | -2% | 59,100 |
| 2022/01/06 | 1,633 | 1,663 | 1,633 | 1,636 | -1 | -0.1% | 56,100 |
| 2022/01/05 | 1,672 | 1,678 | 1,634 | 1,637 | -20 | -1.2% | 99,400 |
| 2022/01/04 | 1,688 | 1,698 | 1,632 | 1,657 | -31 | -1.8% | 119,900 |
| 2021/12/30 | 1,725 | 1,725 | 1,688 | 1,688 | -39 | -2.3% | 41,800 |
| 2021/12/29 | 1,700 | 1,739 | 1,691 | 1,727 | +30 | +1.8% | 62,700 |
| 2021/12/28 | 1,668 | 1,697 | 1,655 | 1,697 | +40 | +2.4% | 61,300 |
| 2021/12/27 | 1,632 | 1,664 | 1,632 | 1,657 | +34 | +2.1% | 67,100 |
| 2021/12/24 | 1,576 | 1,639 | 1,576 | 1,623 | +54 | +3.4% | 96,100 |
| 2021/12/23 | 1,589 | 1,598 | 1,569 | 1,569 | -20 | -1.3% | 112,300 |
| 2021/12/22 | 1,580 | 1,604 | 1,563 | 1,589 | -6 | -0.4% | 97,400 |
| 2021/12/21 | 1,607 | 1,609 | 1,570 | 1,595 | +10 | +0.6% | 92,500 |
| 2021/12/20 | 1,651 | 1,659 | 1,583 | 1,585 | -93 | -5.5% | 141,400 |
| 2021/12/17 | 1,681 | 1,700 | 1,661 | 1,678 | -15 | -0.9% | 85,000 |
| 2021/12/16 | 1,732 | 1,740 | 1,676 | 1,693 | -30 | -1.7% | 104,300 |
| 2021/12/15 | 1,689 | 1,733 | 1,689 | 1,723 | +35 | +2.1% | 61,600 |
| 2021/12/14 | 1,722 | 1,725 | 1,661 | 1,688 | -36 | -2.1% | 151,400 |
| 2021/12/13 | 1,770 | 1,776 | 1,709 | 1,724 | -10 | -0.6% | 97,000 |
| 2021/12/10 | 1,768 | 1,784 | 1,730 | 1,734 | -26 | -1.5% | 96,900 |
| 2021/12/09 | 1,772 | 1,803 | 1,747 | 1,760 | +10 | +0.6% | 110,800 |
| 2021/12/08 | 1,750 | 1,763 | 1,720 | 1,750 | +19 | +1.1% | 113,100 |
| 2021/12/07 | 1,731 | 1,734 | 1,682 | 1,731 | +33 | +1.9% | 97,300 |
| 2021/12/06 | 1,682 | 1,721 | 1,671 | 1,698 | +41 | +2.5% | 116,700 |
| 2021/12/03 | 1,665 | 1,673 | 1,623 | 1,657 | +22 | +1.3% | 91,800 |
| 2021/12/02 | 1,638 | 1,657 | 1,611 | 1,635 | -15 | -0.9% | 119,700 |
| 2021/12/01 | 1,683 | 1,695 | 1,638 | 1,650 | -4 | -0.2% | 113,400 |
| 2021/11/30 | 1,678 | 1,729 | 1,639 | 1,654 | +16 | +1% | 187,300 |
| 2021/11/29 | 1,652 | 1,675 | 1,633 | 1,638 | -51 | -3% | 80,500 |
| 2021/11/26 | 1,702 | 1,702 | 1,674 | 1,689 | -22 | -1.3% | 49,300 |
| 2021/11/25 | 1,706 | 1,717 | 1,693 | 1,711 | +5 | +0.3% | 42,800 |
| 2021/11/24 | 1,744 | 1,745 | 1,703 | 1,706 | -37 | -2.1% | 54,500 |
| 2021/11/22 | 1,725 | 1,754 | 1,715 | 1,743 | +16 | +0.9% | 55,700 |
| 2021/11/19 | 1,746 | 1,763 | 1,709 | 1,727 | -12 | -0.7% | 62,400 |
| 2021/11/18 | 1,757 | 1,771 | 1,718 | 1,739 | -19 | -1.1% | 102,500 |
| 2021/11/17 | 1,846 | 1,846 | 1,758 | 1,758 | -76 | -4.1% | 124,000 |
| 2021/11/16 | 1,828 | 1,863 | 1,828 | 1,834 | +32 | +1.8% | 78,100 |
| 2021/11/15 | 1,810 | 1,837 | 1,791 | 1,802 | -3 | -0.2% | 135,700 |
| 2021/11/12 | 1,807 | 1,848 | 1,801 | 1,805 | ±0 | ±0% | 72,800 |
| 2021/11/11 | 1,833 | 1,843 | 1,803 | 1,805 | -29 | -1.6% | 66,900 |
| 2021/11/10 | 1,832 | 1,864 | 1,829 | 1,834 | +9 | +0.5% | 65,600 |
| 2021/11/09 | 1,850 | 1,861 | 1,810 | 1,825 | -37 | -2% | 98,700 |
851～
900
件表示中 / 6993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 | 134,500円 | +7.4% | +15.2% | 2.97% | 10.31倍 | 1.80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 |
| サーラ | 92,600円 | +9.4% | -6.0% | 3.46% | 11.66倍 | 0.69倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| キャンドゥ | 358,500円 | +10.1% | +22.0% | 0.47% | 573.60倍 | 5.51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 |
| インターメスティ | 193,600円 | +10.0% | +12.6% | 2.22% | 15.80倍 | 2.57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 |
| 山岡家 | 589,000円 | +12.8% | +6.5% | 0.10% | 19.46倍 | 8.62倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
市場注目の銘柄
チャート関連のコラム
