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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 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 |
| 2024/12/18 | 1,418 | 1,434 | 1,414 | 1,421 | -8 | -0.6% | 27,700 |
| 2024/12/17 | 1,418 | 1,446 | 1,418 | 1,429 | +29 | +2.1% | 38,100 |
| 2024/12/16 | 1,392 | 1,413 | 1,389 | 1,400 | +14 | +1% | 31,400 |
| 2024/12/13 | 1,398 | 1,443 | 1,381 | 1,386 | -18 | -1.3% | 49,800 |
| 2024/12/12 | 1,442 | 1,446 | 1,403 | 1,404 | -28 | -2% | 35,600 |
| 2024/12/11 | 1,395 | 1,435 | 1,395 | 1,432 | +37 | +2.7% | 33,000 |
| 2024/12/10 | 1,400 | 1,404 | 1,390 | 1,395 | -11 | -0.8% | 36,500 |
| 2024/12/09 | 1,400 | 1,421 | 1,400 | 1,406 | +6 | +0.4% | 30,300 |
| 2024/12/06 | 1,449 | 1,450 | 1,400 | 1,400 | -37 | -2.6% | 48,500 |
| 2024/12/05 | 1,458 | 1,458 | 1,421 | 1,437 | -17 | -1.2% | 38,600 |
| 2024/12/04 | 1,456 | 1,476 | 1,451 | 1,454 | -20 | -1.4% | 19,500 |
| 2024/12/03 | 1,443 | 1,506 | 1,443 | 1,474 | +35 | +2.4% | 52,600 |
| 2024/12/02 | 1,475 | 1,483 | 1,433 | 1,439 | -24 | -1.6% | 31,600 |
| 2024/11/29 | 1,464 | 1,509 | 1,463 | 1,463 | -16 | -1.1% | 38,700 |
| 2024/11/28 | 1,457 | 1,479 | 1,457 | 1,479 | +23 | +1.6% | 15,600 |
| 2024/11/27 | 1,437 | 1,456 | 1,417 | 1,456 | +19 | +1.3% | 21,800 |
| 2024/11/26 | 1,420 | 1,444 | 1,414 | 1,437 | +44 | +3.2% | 38,400 |
| 2024/11/25 | 1,461 | 1,471 | 1,393 | 1,393 | -68 | -4.7% | 63,100 |
101～
150
件表示中 / 6989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 | 133,900円 | +7.4% | +15.2% | 2.99% | 10.27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 |
| オイラ大地 | 163,900円 | +5.5% | +21.9% | 0.98% | 14.23倍 | 1.87倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| マミーマート | 560,000円 | +18.2% | +2.8% | 1.79% | 11.20倍 | 1.38倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| キャンドゥ | 350,500円 | +10.1% | +22.0% | 0.49% | 560.80倍 | 5.38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 |
| リンガハット | 219,800円 | +3.9% | +1.1% | 0.55% | 56.96倍 | 4.17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 |
市場注目の銘柄
チャート関連のコラム
