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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,375 | 1,387 | 1,351 | 1,358 | +6 | +0.4% | 17,800 |
| 2016/11/30 | 1,346 | 1,354 | 1,341 | 1,352 | +12 | +0.9% | 9,200 |
| 2016/11/29 | 1,345 | 1,345 | 1,337 | 1,340 | -6 | -0.4% | 7,000 |
| 2016/11/28 | 1,339 | 1,347 | 1,322 | 1,346 | +15 | +1.1% | 13,600 |
| 2016/11/25 | 1,312 | 1,334 | 1,310 | 1,331 | +11 | +0.8% | 30,600 |
| 2016/11/24 | 1,309 | 1,331 | 1,309 | 1,320 | +13 | +1% | 15,000 |
| 2016/11/22 | 1,296 | 1,315 | 1,290 | 1,307 | +11 | +0.8% | 11,000 |
| 2016/11/21 | 1,300 | 1,300 | 1,284 | 1,296 | -10 | -0.8% | 24,800 |
| 2016/11/18 | 1,325 | 1,325 | 1,293 | 1,306 | -22 | -1.7% | 30,200 |
| 2016/11/17 | 1,314 | 1,332 | 1,309 | 1,328 | +4 | +0.3% | 14,300 |
| 2016/11/16 | 1,332 | 1,333 | 1,320 | 1,324 | +5 | +0.4% | 7,700 |
| 2016/11/15 | 1,324 | 1,329 | 1,316 | 1,319 | -4 | -0.3% | 5,600 |
| 2016/11/14 | 1,301 | 1,328 | 1,301 | 1,323 | +2 | +0.2% | 9,300 |
| 2016/11/11 | 1,339 | 1,342 | 1,307 | 1,321 | -5 | -0.4% | 12,400 |
| 2016/11/10 | 1,296 | 1,326 | 1,296 | 1,326 | +56 | +4.4% | 18,900 |
| 2016/11/09 | 1,310 | 1,321 | 1,250 | 1,270 | -35 | -2.7% | 30,500 |
| 2016/11/08 | 1,304 | 1,305 | 1,287 | 1,305 | -5 | -0.4% | 27,000 |
| 2016/11/07 | 1,305 | 1,312 | 1,271 | 1,310 | +8 | +0.6% | 31,500 |
| 2016/11/04 | 1,290 | 1,304 | 1,238 | 1,302 | +8 | +0.6% | 31,300 |
| 2016/11/02 | 1,330 | 1,330 | 1,285 | 1,294 | -49 | -3.6% | 22,100 |
| 2016/11/01 | 1,361 | 1,361 | 1,322 | 1,343 | ±0 | ±0% | 31,600 |
| 2016/10/31 | 1,359 | 1,360 | 1,342 | 1,343 | -16 | -1.2% | 7,800 |
| 2016/10/28 | 1,364 | 1,364 | 1,344 | 1,359 | +3 | +0.2% | 10,900 |
| 2016/10/27 | 1,369 | 1,369 | 1,345 | 1,356 | -18 | -1.3% | 11,300 |
| 2016/10/26 | 1,361 | 1,374 | 1,356 | 1,374 | -5 | -0.4% | 13,200 |
| 2016/10/25 | 1,400 | 1,400 | 1,361 | 1,379 | -8 | -0.6% | 14,200 |
| 2016/10/24 | 1,383 | 1,390 | 1,379 | 1,387 | +5 | +0.4% | 7,300 |
| 2016/10/21 | 1,398 | 1,398 | 1,374 | 1,382 | -9 | -0.6% | 7,800 |
| 2016/10/20 | 1,360 | 1,396 | 1,360 | 1,391 | +22 | +1.6% | 6,000 |
| 2016/10/19 | 1,350 | 1,383 | 1,350 | 1,369 | +20 | +1.5% | 11,500 |
| 2016/10/18 | 1,338 | 1,355 | 1,338 | 1,349 | +7 | +0.5% | 5,500 |
| 2016/10/17 | 1,345 | 1,352 | 1,339 | 1,342 | -1 | -0.1% | 4,700 |
| 2016/10/14 | 1,347 | 1,355 | 1,336 | 1,343 | -18 | -1.3% | 11,000 |
| 2016/10/13 | 1,377 | 1,379 | 1,347 | 1,361 | -18 | -1.3% | 10,700 |
| 2016/10/12 | 1,400 | 1,400 | 1,322 | 1,379 | -21 | -1.5% | 21,000 |
| 2016/10/11 | 1,385 | 1,423 | 1,385 | 1,400 | +42 | +3.1% | 31,600 |
| 2016/10/07 | 1,332 | 1,360 | 1,332 | 1,358 | +29 | +2.2% | 26,200 |
| 2016/10/06 | 1,277 | 1,340 | 1,275 | 1,329 | +68 | +5.4% | 32,500 |
| 2016/10/05 | 1,246 | 1,267 | 1,246 | 1,261 | +15 | +1.2% | 12,800 |
| 2016/10/04 | 1,237 | 1,250 | 1,231 | 1,246 | +17 | +1.4% | 7,500 |
| 2016/10/03 | 1,211 | 1,229 | 1,211 | 1,229 | +16 | +1.3% | 9,600 |
| 2016/09/30 | 1,213 | 1,213 | 1,210 | 1,213 | ±0 | ±0% | 5,000 |
| 2016/09/29 | 1,216 | 1,232 | 1,211 | 1,213 | -7 | -0.6% | 25,000 |
| 2016/09/28 | 1,225 | 1,230 | 1,211 | 1,220 | -16 | -1.3% | 7,500 |
| 2016/09/27 | 1,221 | 1,236 | 1,211 | 1,236 | +15 | +1.2% | 11,000 |
| 2016/09/26 | 1,225 | 1,228 | 1,218 | 1,221 | +4 | +0.3% | 11,200 |
| 2016/09/23 | 1,213 | 1,228 | 1,210 | 1,217 | -3 | -0.2% | 11,600 |
| 2016/09/21 | 1,203 | 1,221 | 1,203 | 1,220 | +12 | +1% | 9,500 |
| 2016/09/20 | 1,206 | 1,220 | 1,205 | 1,208 | +2 | +0.2% | 6,300 |
| 2016/09/16 | 1,201 | 1,216 | 1,200 | 1,206 | +4 | +0.3% | 7,500 |
1951～
2000
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
