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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,494 | 1,494 | 1,478 | 1,480 | +9 | +0.6% | 16,600 |
| 2024/11/01 | 1,424 | 1,490 | 1,424 | 1,471 | +34 | +2.4% | 109,100 |
| 2024/10/31 | 1,500 | 1,511 | 1,437 | 1,437 | -108 | -7% | 95,000 |
| 2024/10/30 | 1,562 | 1,597 | 1,545 | 1,545 | -16 | -1% | 84,900 |
| 2024/10/29 | 1,565 | 1,580 | 1,551 | 1,561 | -18 | -1.1% | 17,800 |
| 2024/10/28 | 1,555 | 1,583 | 1,555 | 1,579 | +24 | +1.5% | 14,800 |
| 2024/10/25 | 1,560 | 1,586 | 1,537 | 1,555 | -9 | -0.6% | 15,500 |
| 2024/10/24 | 1,591 | 1,591 | 1,561 | 1,564 | -27 | -1.7% | 26,200 |
| 2024/10/23 | 1,614 | 1,622 | 1,580 | 1,591 | -38 | -2.3% | 22,800 |
| 2024/10/22 | 1,665 | 1,665 | 1,612 | 1,629 | -23 | -1.4% | 36,400 |
| 2024/10/21 | 1,650 | 1,652 | 1,628 | 1,652 | +10 | +0.6% | 19,400 |
| 2024/10/18 | 1,691 | 1,697 | 1,642 | 1,642 | -32 | -1.9% | 21,400 |
| 2024/10/17 | 1,730 | 1,730 | 1,674 | 1,674 | -34 | -2% | 31,200 |
| 2024/10/16 | 1,721 | 1,744 | 1,703 | 1,708 | -28 | -1.6% | 39,700 |
| 2024/10/15 | 1,704 | 1,745 | 1,704 | 1,736 | +36 | +2.1% | 73,100 |
| 2024/10/11 | 1,713 | 1,719 | 1,694 | 1,700 | -7 | -0.4% | 20,800 |
| 2024/10/10 | 1,712 | 1,712 | 1,696 | 1,707 | -5 | -0.3% | 14,800 |
| 2024/10/09 | 1,684 | 1,723 | 1,684 | 1,712 | +29 | +1.7% | 29,400 |
| 2024/10/08 | 1,676 | 1,695 | 1,669 | 1,683 | -20 | -1.2% | 18,300 |
| 2024/10/07 | 1,726 | 1,726 | 1,701 | 1,703 | ±0 | ±0% | 23,700 |
| 2024/10/04 | 1,674 | 1,709 | 1,674 | 1,703 | +29 | +1.7% | 15,600 |
| 2024/10/03 | 1,701 | 1,710 | 1,670 | 1,674 | +13 | +0.8% | 28,600 |
| 2024/10/02 | 1,669 | 1,726 | 1,653 | 1,661 | -18 | -1.1% | 35,700 |
| 2024/10/01 | 1,669 | 1,699 | 1,669 | 1,679 | +10 | +0.6% | 28,600 |
| 2024/09/30 | 1,678 | 1,688 | 1,642 | 1,669 | -47 | -2.7% | 61,600 |
| 2024/09/27 | 1,711 | 1,731 | 1,696 | 1,716 | -15 | -0.9% | 40,700 |
| 2024/09/26 | 1,727 | 1,733 | 1,704 | 1,731 | +39 | +2.3% | 50,000 |
| 2024/09/25 | 1,684 | 1,700 | 1,671 | 1,692 | +9 | +0.5% | 32,200 |
| 2024/09/24 | 1,734 | 1,753 | 1,675 | 1,683 | -39 | -2.3% | 44,800 |
| 2024/09/20 | 1,737 | 1,750 | 1,716 | 1,722 | -5 | -0.3% | 59,600 |
| 2024/09/19 | 1,689 | 1,752 | 1,688 | 1,727 | +45 | +2.7% | 63,700 |
| 2024/09/18 | 1,677 | 1,695 | 1,659 | 1,682 | +29 | +1.8% | 57,800 |
| 2024/09/17 | 1,585 | 1,672 | 1,585 | 1,653 | +74 | +4.7% | 62,000 |
| 2024/09/13 | 1,571 | 1,591 | 1,552 | 1,579 | +8 | +0.5% | 46,500 |
| 2024/09/12 | 1,575 | 1,583 | 1,551 | 1,571 | +36 | +2.3% | 32,800 |
| 2024/09/11 | 1,574 | 1,574 | 1,521 | 1,535 | -39 | -2.5% | 26,700 |
| 2024/09/10 | 1,571 | 1,608 | 1,571 | 1,574 | -1 | -0.1% | 15,400 |
| 2024/09/09 | 1,574 | 1,587 | 1,562 | 1,575 | -4 | -0.3% | 17,500 |
| 2024/09/06 | 1,594 | 1,629 | 1,575 | 1,579 | -15 | -0.9% | 19,600 |
| 2024/09/05 | 1,583 | 1,622 | 1,583 | 1,594 | +14 | +0.9% | 25,000 |
| 2024/09/04 | 1,571 | 1,600 | 1,571 | 1,580 | -19 | -1.2% | 26,300 |
| 2024/09/03 | 1,605 | 1,634 | 1,597 | 1,599 | -15 | -0.9% | 18,100 |
| 2024/09/02 | 1,600 | 1,638 | 1,600 | 1,614 | +18 | +1.1% | 36,300 |
| 2024/08/30 | 1,588 | 1,608 | 1,585 | 1,596 | -2 | -0.1% | 23,500 |
| 2024/08/29 | 1,611 | 1,622 | 1,581 | 1,598 | -21 | -1.3% | 25,600 |
| 2024/08/28 | 1,608 | 1,637 | 1,606 | 1,619 | +4 | +0.2% | 35,000 |
| 2024/08/27 | 1,588 | 1,625 | 1,586 | 1,615 | +42 | +2.7% | 37,000 |
| 2024/08/26 | 1,511 | 1,575 | 1,509 | 1,573 | +64 | +4.2% | 39,200 |
| 2024/08/23 | 1,537 | 1,537 | 1,509 | 1,509 | -15 | -1% | 16,300 |
| 2024/08/22 | 1,528 | 1,528 | 1,506 | 1,524 | +12 | +0.8% | 18,000 |
101～
150
件表示中 / 6926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 | 123,100円 | +14.0% | +16.2% | 3.25% | 9.61倍 | 1.76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 |
| キャンドゥ | 328,500円 | +5.8% | +68.9% | 0.52% | 1314.00倍 | 5.10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 |
| ＢＥＥＮＯＳ | 399,000円 | -27.7% | +17.1% | 0.00% | 27.79倍 | 3.61倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ＬＩＮＥヤフーがＴＯＢ実施 |
| ブロンコＢ | 356,500円 | +10.8% | +18.5% | 0.73% | 28.36倍 | 2.65倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| サンマルクＨＤ | 230,000円 | +9.2% | +9.0% | 2.26% | 23.34倍 | 1.56倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
市場注目の銘柄
チャート関連のコラム
