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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,335 | 1,350 | 1,323 | 1,349 | -3 | -0.2% | 38,600 |
| 2025/03/06 | 1,379 | 1,389 | 1,343 | 1,352 | -15 | -1.1% | 46,700 |
| 2025/03/05 | 1,349 | 1,379 | 1,341 | 1,367 | +35 | +2.6% | 59,800 |
| 2025/03/04 | 1,320 | 1,345 | 1,300 | 1,332 | -8 | -0.6% | 55,700 |
| 2025/03/03 | 1,313 | 1,340 | 1,305 | 1,340 | +37 | +2.8% | 50,500 |
| 2025/02/28 | 1,279 | 1,310 | 1,263 | 1,303 | +16 | +1.2% | 490,600 |
| 2025/02/27 | 1,289 | 1,305 | 1,271 | 1,287 | +5 | +0.4% | 63,100 |
| 2025/02/26 | 1,290 | 1,304 | 1,270 | 1,282 | +10 | +0.8% | 75,200 |
| 2025/02/25 | 1,258 | 1,284 | 1,250 | 1,272 | +20 | +1.6% | 85,000 |
| 2025/02/21 | 1,257 | 1,259 | 1,242 | 1,252 | -20 | -1.6% | 68,600 |
| 2025/02/20 | 1,272 | 1,272 | 1,260 | 1,272 | -8 | -0.6% | 67,300 |
| 2025/02/19 | 1,308 | 1,315 | 1,277 | 1,280 | -21 | -1.6% | 81,800 |
| 2025/02/18 | 1,337 | 1,337 | 1,300 | 1,301 | -28 | -2.1% | 96,100 |
| 2025/02/17 | 1,350 | 1,350 | 1,316 | 1,329 | -28 | -2.1% | 48,700 |
| 2025/02/14 | 1,360 | 1,360 | 1,338 | 1,357 | +8 | +0.6% | 65,900 |
| 2025/02/13 | 1,347 | 1,370 | 1,330 | 1,349 | +18 | +1.4% | 65,700 |
| 2025/02/12 | 1,398 | 1,398 | 1,327 | 1,331 | -62 | -4.5% | 126,800 |
| 2025/02/10 | 1,391 | 1,394 | 1,378 | 1,393 | +3 | +0.2% | 20,500 |
| 2025/02/07 | 1,411 | 1,415 | 1,386 | 1,390 | -10 | -0.7% | 22,500 |
| 2025/02/06 | 1,407 | 1,407 | 1,380 | 1,400 | +23 | +1.7% | 48,700 |
| 2025/02/05 | 1,420 | 1,434 | 1,375 | 1,377 | -40 | -2.8% | 65,700 |
| 2025/02/04 | 1,412 | 1,451 | 1,401 | 1,417 | +8 | +0.6% | 51,400 |
| 2025/02/03 | 1,376 | 1,437 | 1,370 | 1,409 | -53 | -3.6% | 86,100 |
| 2025/01/31 | 1,439 | 1,475 | 1,439 | 1,462 | -21 | -1.4% | 41,900 |
| 2025/01/30 | 1,446 | 1,483 | 1,446 | 1,483 | +13 | +0.9% | 42,800 |
| 2025/01/29 | 1,401 | 1,482 | 1,395 | 1,470 | +58 | +4.1% | 96,400 |
| 2025/01/28 | 1,358 | 1,418 | 1,358 | 1,412 | +50 | +3.7% | 44,600 |
| 2025/01/27 | 1,391 | 1,391 | 1,354 | 1,362 | +1 | +0.1% | 17,900 |
| 2025/01/24 | 1,380 | 1,380 | 1,355 | 1,361 | -2 | -0.1% | 21,200 |
| 2025/01/23 | 1,380 | 1,383 | 1,343 | 1,363 | +1 | +0.1% | 36,400 |
| 2025/01/22 | 1,380 | 1,410 | 1,362 | 1,362 | -8 | -0.6% | 27,300 |
| 2025/01/21 | 1,361 | 1,371 | 1,353 | 1,370 | +27 | +2% | 32,500 |
| 2025/01/20 | 1,366 | 1,380 | 1,343 | 1,343 | -28 | -2% | 20,600 |
| 2025/01/17 | 1,350 | 1,377 | 1,348 | 1,371 | +15 | +1.1% | 20,800 |
| 2025/01/16 | 1,371 | 1,396 | 1,353 | 1,356 | -22 | -1.6% | 30,500 |
| 2025/01/15 | 1,365 | 1,386 | 1,364 | 1,378 | +8 | +0.6% | 23,700 |
| 2025/01/14 | 1,389 | 1,406 | 1,366 | 1,370 | -19 | -1.4% | 29,200 |
| 2025/01/10 | 1,414 | 1,416 | 1,389 | 1,389 | -25 | -1.8% | 23,900 |
| 2025/01/09 | 1,413 | 1,442 | 1,411 | 1,414 | +1 | +0.1% | 33,900 |
| 2025/01/08 | 1,430 | 1,437 | 1,409 | 1,413 | -17 | -1.2% | 35,600 |
| 2025/01/07 | 1,434 | 1,447 | 1,421 | 1,430 | -3 | -0.2% | 40,500 |
| 2025/01/06 | 1,477 | 1,477 | 1,433 | 1,433 | -45 | -3% | 30,100 |
| 2024/12/30 | 1,500 | 1,500 | 1,473 | 1,478 | -21 | -1.4% | 14,800 |
| 2024/12/27 | 1,492 | 1,502 | 1,488 | 1,499 | ±0 | ±0% | 28,400 |
| 2024/12/26 | 1,472 | 1,499 | 1,472 | 1,499 | +14 | +0.9% | 33,900 |
| 2024/12/25 | 1,480 | 1,485 | 1,465 | 1,485 | ±0 | ±0% | 16,800 |
| 2024/12/24 | 1,468 | 1,488 | 1,460 | 1,485 | +17 | +1.2% | 32,900 |
| 2024/12/23 | 1,439 | 1,474 | 1,426 | 1,468 | +66 | +4.7% | 46,600 |
| 2024/12/20 | 1,452 | 1,453 | 1,402 | 1,402 | -37 | -2.6% | 32,000 |
| 2024/12/19 | 1,417 | 1,444 | 1,402 | 1,439 | +18 | +1.3% | 37,500 |
51～
100
件表示中 / 6957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 | 132,400円 | +7.4% | +15.2% | 3.02% | 10.15倍 | 1.78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 | 88,900円 | +9.4% | -6.0% | 3.60% | 11.19倍 | 0.68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 |
| ＶＴＨＤ | 47,800円 | +5.2% | +18.2% | 5.02% | 8.26倍 | 0.81倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| リンガハット | 222,200円 | +3.9% | +1.1% | 0.54% | 57.58倍 | 4.22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 |
| ゼビオＨＤ | 117,900円 | +5.5% | +1.3% | 2.97% | 50.08倍 | 0.40倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
市場注目の銘柄
チャート関連のコラム
