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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/11/22 | 1,446 | 1,471 | 1,446 | 1,461 | +12 | +0.8% | 11,800 |
| 2024/11/21 | 1,446 | 1,458 | 1,441 | 1,449 | ±0 | ±0% | 13,400 |
| 2024/11/20 | 1,457 | 1,468 | 1,444 | 1,449 | -8 | -0.5% | 15,900 |
| 2024/11/19 | 1,445 | 1,471 | 1,445 | 1,457 | +8 | +0.6% | 15,400 |
| 2024/11/18 | 1,443 | 1,463 | 1,443 | 1,449 | -7 | -0.5% | 17,700 |
| 2024/11/15 | 1,476 | 1,486 | 1,453 | 1,456 | -12 | -0.8% | 18,300 |
| 2024/11/14 | 1,479 | 1,489 | 1,463 | 1,468 | -18 | -1.2% | 20,600 |
| 2024/11/13 | 1,488 | 1,498 | 1,477 | 1,486 | +4 | +0.3% | 25,200 |
| 2024/11/12 | 1,465 | 1,506 | 1,465 | 1,482 | +26 | +1.8% | 34,600 |
| 2024/11/11 | 1,477 | 1,484 | 1,456 | 1,456 | -21 | -1.4% | 15,900 |
| 2024/11/08 | 1,513 | 1,513 | 1,477 | 1,477 | -22 | -1.5% | 34,200 |
| 2024/11/07 | 1,494 | 1,525 | 1,480 | 1,499 | +19 | +1.3% | 52,900 |
| 2024/11/06 | 1,495 | 1,495 | 1,475 | 1,480 | ±0 | ±0% | 32,000 |
| 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 |
151～
200
件表示中 / 7021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 | 133,700円 | +7.4% | +15.2% | 2.99% | 10.25倍 | 1.79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 |
| ゲンキＧＤＣ | 339,500円 | +7.2% | +3.7% | 2.06% | 12.49倍 | 3.51倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| サンマルクＨＤ | 257,200円 | +14.3% | +14.6% | 2.02% | 27.56倍 | 1.79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 |
| フジオフドＧ | 114,500円 | +3.1% | -54.6% | 0.26% | 1301.14倍 | 6.87倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| ナフコ | 195,200円 | -4.8% | +107.9% | 2.97% | 38.08倍 | 0.31倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
市場注目の銘柄
チャート関連のコラム
