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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 4,910 | 4,990 | 4,865 | 4,915 | ±0 | ±0% | 44,000 |
| 2019/12/24 | 4,810 | 4,940 | 4,790 | 4,915 | +150 | +3.1% | 66,000 |
| 2019/12/23 | 4,760 | 4,840 | 4,685 | 4,765 | +60 | +1.3% | 47,300 |
| 2019/12/20 | 4,680 | 4,740 | 4,635 | 4,705 | +65 | +1.4% | 65,800 |
| 2019/12/19 | 4,695 | 4,740 | 4,565 | 4,640 | -60 | -1.3% | 68,200 |
| 2019/12/18 | 4,675 | 4,715 | 4,640 | 4,700 | +25 | +0.5% | 24,900 |
| 2019/12/17 | 4,580 | 4,685 | 4,540 | 4,675 | +50 | +1.1% | 55,900 |
| 2019/12/16 | 4,515 | 4,625 | 4,485 | 4,625 | +140 | +3.1% | 63,800 |
| 2019/12/13 | 4,635 | 4,640 | 4,460 | 4,485 | -135 | -2.9% | 82,100 |
| 2019/12/12 | 4,680 | 4,695 | 4,600 | 4,620 | -60 | -1.3% | 44,000 |
| 2019/12/11 | 4,700 | 4,700 | 4,640 | 4,680 | ±0 | ±0% | 29,800 |
| 2019/12/10 | 4,645 | 4,725 | 4,610 | 4,680 | +35 | +0.8% | 52,400 |
| 2019/12/09 | 4,590 | 4,650 | 4,540 | 4,645 | +85 | +1.9% | 37,900 |
| 2019/12/06 | 4,575 | 4,590 | 4,440 | 4,560 | +5 | +0.1% | 52,300 |
| 2019/12/05 | 4,580 | 4,630 | 4,555 | 4,555 | -30 | -0.7% | 30,900 |
| 2019/12/04 | 4,620 | 4,665 | 4,540 | 4,585 | -55 | -1.2% | 62,600 |
| 2019/12/03 | 4,710 | 4,720 | 4,570 | 4,640 | +140 | +3.1% | 154,400 |
| 2019/12/02 | 4,425 | 4,515 | 4,410 | 4,500 | +145 | +3.3% | 50,100 |
| 2019/11/29 | 4,295 | 4,390 | 4,275 | 4,355 | +75 | +1.8% | 36,000 |
| 2019/11/28 | 4,300 | 4,300 | 4,245 | 4,280 | -40 | -0.9% | 24,100 |
| 2019/11/27 | 4,130 | 4,345 | 4,130 | 4,320 | +190 | +4.6% | 64,100 |
| 2019/11/26 | 4,225 | 4,270 | 4,105 | 4,130 | -65 | -1.5% | 158,200 |
| 2019/11/25 | 4,140 | 4,225 | 4,100 | 4,195 | +90 | +2.2% | 34,900 |
| 2019/11/22 | 3,970 | 4,135 | 3,945 | 4,105 | +30 | +0.7% | 54,500 |
| 2019/11/21 | 3,940 | 4,080 | 3,885 | 4,075 | +180 | +4.6% | 44,300 |
| 2019/11/20 | 3,835 | 3,905 | 3,835 | 3,895 | +20 | +0.5% | 11,300 |
| 2019/11/19 | 3,900 | 3,915 | 3,840 | 3,875 | -25 | -0.6% | 18,600 |
| 2019/11/18 | 3,950 | 3,960 | 3,875 | 3,900 | -20 | -0.5% | 26,700 |
| 2019/11/15 | 3,890 | 3,975 | 3,870 | 3,920 | -5 | -0.1% | 18,600 |
| 2019/11/14 | 3,920 | 4,015 | 3,880 | 3,925 | +25 | +0.6% | 27,600 |
| 2019/11/13 | 3,925 | 3,970 | 3,880 | 3,900 | +10 | +0.3% | 31,900 |
| 2019/11/12 | 3,785 | 3,900 | 3,780 | 3,890 | +110 | +2.9% | 37,300 |
| 2019/11/11 | 3,780 | 3,870 | 3,735 | 3,780 | +5 | +0.1% | 46,800 |
| 2019/11/08 | 4,030 | 4,030 | 3,725 | 3,775 | -265 | -6.6% | 81,900 |
| 2019/11/07 | 3,955 | 4,040 | 3,930 | 4,040 | +55 | +1.4% | 32,100 |
| 2019/11/06 | 4,110 | 4,150 | 3,960 | 3,985 | -125 | -3% | 46,100 |
| 2019/11/05 | 3,990 | 4,115 | 3,960 | 4,110 | +205 | +5.2% | 50,200 |
| 2019/11/01 | 3,900 | 4,040 | 3,875 | 3,905 | +95 | +2.5% | 79,700 |
| 2019/10/31 | 3,890 | 3,890 | 3,765 | 3,810 | -100 | -2.6% | 30,200 |
| 2019/10/30 | 3,695 | 3,910 | 3,675 | 3,910 | +190 | +5.1% | 40,300 |
| 2019/10/29 | 3,800 | 3,820 | 3,720 | 3,720 | -80 | -2.1% | 28,400 |
| 2019/10/28 | 3,785 | 3,840 | 3,740 | 3,800 | -15 | -0.4% | 19,600 |
| 2019/10/25 | 3,770 | 3,835 | 3,770 | 3,815 | +10 | +0.3% | 14,400 |
| 2019/10/24 | 3,835 | 3,855 | 3,765 | 3,805 | -5 | -0.1% | 32,900 |
| 2019/10/23 | 3,620 | 3,815 | 3,580 | 3,810 | +200 | +5.5% | 26,300 |
| 2019/10/21 | 3,580 | 3,630 | 3,580 | 3,610 | +15 | +0.4% | 6,600 |
| 2019/10/18 | 3,610 | 3,655 | 3,500 | 3,595 | -40 | -1.1% | 29,100 |
| 2019/10/17 | 3,600 | 3,670 | 3,575 | 3,635 | +5 | +0.1% | 23,200 |
| 2019/10/16 | 3,680 | 3,700 | 3,615 | 3,630 | -15 | -0.4% | 19,400 |
| 2019/10/15 | 3,595 | 3,685 | 3,565 | 3,645 | +55 | +1.5% | 30,500 |
1201～
1250
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
