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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,502 | 1,527 | 1,489 | 1,512 | ±0 | ±0% | 20,300 |
| 2024/08/20 | 1,463 | 1,548 | 1,461 | 1,512 | +43 | +2.9% | 62,100 |
| 2024/08/19 | 1,484 | 1,500 | 1,456 | 1,469 | -38 | -2.5% | 34,800 |
| 2024/08/16 | 1,497 | 1,517 | 1,484 | 1,507 | +25 | +1.7% | 38,400 |
| 2024/08/15 | 1,489 | 1,489 | 1,471 | 1,482 | +2 | +0.1% | 24,400 |
| 2024/08/14 | 1,478 | 1,488 | 1,464 | 1,480 | +3 | +0.2% | 24,100 |
| 2024/08/13 | 1,476 | 1,484 | 1,460 | 1,477 | -1 | -0.1% | 25,200 |
| 2024/08/09 | 1,508 | 1,519 | 1,451 | 1,478 | +21 | +1.4% | 75,400 |
| 2024/08/08 | 1,437 | 1,491 | 1,437 | 1,457 | +12 | +0.8% | 48,000 |
| 2024/08/07 | 1,419 | 1,496 | 1,419 | 1,445 | +6 | +0.4% | 42,300 |
| 2024/08/06 | 1,423 | 1,476 | 1,400 | 1,439 | +76 | +5.6% | 88,100 |
| 2024/08/05 | 1,378 | 1,431 | 1,332 | 1,363 | -116 | -7.8% | 134,300 |
| 2024/08/02 | 1,578 | 1,590 | 1,476 | 1,479 | -114 | -7.2% | 127,200 |
| 2024/08/01 | 1,640 | 1,656 | 1,577 | 1,593 | -105 | -6.2% | 127,300 |
| 2024/07/31 | 1,638 | 1,699 | 1,625 | 1,698 | +40 | +2.4% | 58,300 |
| 2024/07/30 | 1,658 | 1,671 | 1,645 | 1,658 | -24 | -1.4% | 45,100 |
| 2024/07/29 | 1,660 | 1,683 | 1,648 | 1,682 | +37 | +2.2% | 40,000 |
| 2024/07/26 | 1,645 | 1,660 | 1,630 | 1,645 | +6 | +0.4% | 42,600 |
| 2024/07/25 | 1,640 | 1,655 | 1,630 | 1,639 | -9 | -0.5% | 40,600 |
| 2024/07/24 | 1,641 | 1,655 | 1,635 | 1,648 | -12 | -0.7% | 41,300 |
| 2024/07/23 | 1,699 | 1,708 | 1,641 | 1,660 | -34 | -2% | 67,200 |
| 2024/07/22 | 1,681 | 1,706 | 1,681 | 1,694 | +13 | +0.8% | 36,600 |
| 2024/07/19 | 1,686 | 1,689 | 1,660 | 1,681 | -4 | -0.2% | 41,800 |
| 2024/07/18 | 1,682 | 1,706 | 1,678 | 1,685 | +17 | +1% | 55,700 |
| 2024/07/17 | 1,620 | 1,673 | 1,620 | 1,668 | +59 | +3.7% | 55,500 |
| 2024/07/16 | 1,608 | 1,620 | 1,597 | 1,609 | -12 | -0.7% | 36,400 |
| 2024/07/12 | 1,593 | 1,637 | 1,590 | 1,621 | +31 | +1.9% | 50,600 |
| 2024/07/11 | 1,628 | 1,628 | 1,576 | 1,590 | -4 | -0.3% | 59,900 |
| 2024/07/10 | 1,602 | 1,614 | 1,577 | 1,594 | +4 | +0.3% | 45,600 |
| 2024/07/09 | 1,560 | 1,600 | 1,552 | 1,590 | +46 | +3% | 43,400 |
| 2024/07/08 | 1,554 | 1,560 | 1,540 | 1,544 | -4 | -0.3% | 36,000 |
| 2024/07/05 | 1,570 | 1,581 | 1,540 | 1,548 | -22 | -1.4% | 43,700 |
| 2024/07/04 | 1,562 | 1,581 | 1,541 | 1,570 | +19 | +1.2% | 59,000 |
| 2024/07/03 | 1,586 | 1,586 | 1,548 | 1,551 | -41 | -2.6% | 67,300 |
| 2024/07/02 | 1,650 | 1,655 | 1,588 | 1,592 | -53 | -3.2% | 44,500 |
| 2024/07/01 | 1,657 | 1,669 | 1,640 | 1,645 | -4 | -0.2% | 59,700 |
| 2024/06/28 | 1,653 | 1,666 | 1,638 | 1,649 | ±0 | ±0% | 63,300 |
| 2024/06/27 | 1,625 | 1,660 | 1,625 | 1,649 | +13 | +0.8% | 66,300 |
| 2024/06/26 | 1,635 | 1,656 | 1,623 | 1,636 | +5 | +0.3% | 68,100 |
| 2024/06/25 | 1,588 | 1,633 | 1,588 | 1,631 | +47 | +3% | 73,500 |
| 2024/06/24 | 1,510 | 1,584 | 1,510 | 1,584 | +84 | +5.6% | 56,500 |
| 2024/06/21 | 1,496 | 1,508 | 1,494 | 1,500 | -4 | -0.3% | 145,700 |
| 2024/06/20 | 1,500 | 1,512 | 1,496 | 1,504 | +1 | +0.1% | 66,500 |
| 2024/06/19 | 1,500 | 1,512 | 1,491 | 1,503 | -9 | -0.6% | 80,200 |
| 2024/06/18 | 1,524 | 1,540 | 1,505 | 1,512 | +6 | +0.4% | 51,600 |
| 2024/06/17 | 1,522 | 1,524 | 1,497 | 1,506 | -38 | -2.5% | 52,400 |
| 2024/06/14 | 1,518 | 1,550 | 1,518 | 1,544 | +6 | +0.4% | 62,100 |
| 2024/06/13 | 1,563 | 1,563 | 1,533 | 1,538 | -23 | -1.5% | 73,300 |
| 2024/06/12 | 1,555 | 1,573 | 1,555 | 1,561 | ±0 | ±0% | 37,700 |
| 2024/06/11 | 1,570 | 1,580 | 1,555 | 1,561 | -8 | -0.5% | 27,000 |
151～
200
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
