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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,200 | 1,212 | 1,198 | 1,202 | +1 | +0.1% | 4,100 |
| 2016/09/14 | 1,201 | 1,208 | 1,201 | 1,201 | ±0 | ±0% | 2,700 |
| 2016/09/13 | 1,202 | 1,203 | 1,200 | 1,201 | -1 | -0.1% | 2,200 |
| 2016/09/12 | 1,200 | 1,204 | 1,194 | 1,202 | +1 | +0.1% | 9,800 |
| 2016/09/09 | 1,205 | 1,214 | 1,200 | 1,201 | -12 | -1% | 28,500 |
| 2016/09/08 | 1,216 | 1,219 | 1,210 | 1,213 | -6 | -0.5% | 3,500 |
| 2016/09/07 | 1,217 | 1,221 | 1,211 | 1,219 | +4 | +0.3% | 8,700 |
| 2016/09/06 | 1,210 | 1,219 | 1,210 | 1,215 | +7 | +0.6% | 3,500 |
| 2016/09/05 | 1,215 | 1,217 | 1,205 | 1,208 | -4 | -0.3% | 9,200 |
| 2016/09/02 | 1,207 | 1,215 | 1,202 | 1,212 | +7 | +0.6% | 6,300 |
| 2016/09/01 | 1,218 | 1,218 | 1,201 | 1,205 | -20 | -1.6% | 18,100 |
| 2016/08/31 | 1,224 | 1,227 | 1,220 | 1,225 | +1 | +0.1% | 4,700 |
| 2016/08/30 | 1,238 | 1,238 | 1,218 | 1,224 | -10 | -0.8% | 9,300 |
| 2016/08/29 | 1,244 | 1,244 | 1,225 | 1,234 | +11 | +0.9% | 6,600 |
| 2016/08/26 | 1,231 | 1,232 | 1,218 | 1,223 | -17 | -1.4% | 4,300 |
| 2016/08/25 | 1,252 | 1,252 | 1,236 | 1,240 | -6 | -0.5% | 3,900 |
| 2016/08/24 | 1,252 | 1,252 | 1,242 | 1,246 | +1 | +0.1% | 1,800 |
| 2016/08/23 | 1,253 | 1,253 | 1,231 | 1,245 | -1 | -0.1% | 8,700 |
| 2016/08/22 | 1,248 | 1,255 | 1,238 | 1,246 | +2 | +0.2% | 20,200 |
| 2016/08/19 | 1,238 | 1,247 | 1,231 | 1,244 | +19 | +1.6% | 21,200 |
| 2016/08/18 | 1,225 | 1,242 | 1,215 | 1,225 | -5 | -0.4% | 12,800 |
| 2016/08/17 | 1,225 | 1,239 | 1,225 | 1,230 | +2 | +0.2% | 9,000 |
| 2016/08/16 | 1,249 | 1,249 | 1,226 | 1,228 | -15 | -1.2% | 8,600 |
| 2016/08/15 | 1,225 | 1,248 | 1,225 | 1,243 | +14 | +1.1% | 14,300 |
| 2016/08/12 | 1,229 | 1,230 | 1,225 | 1,229 | +2 | +0.2% | 4,400 |
| 2016/08/10 | 1,225 | 1,227 | 1,213 | 1,227 | +1 | +0.1% | 8,100 |
| 2016/08/09 | 1,229 | 1,236 | 1,221 | 1,226 | +1 | +0.1% | 7,400 |
| 2016/08/08 | 1,229 | 1,230 | 1,220 | 1,225 | +14 | +1.2% | 12,000 |
| 2016/08/05 | 1,221 | 1,226 | 1,180 | 1,211 | -10 | -0.8% | 12,100 |
| 2016/08/04 | 1,206 | 1,226 | 1,197 | 1,221 | +15 | +1.2% | 11,700 |
| 2016/08/03 | 1,205 | 1,225 | 1,201 | 1,206 | -6 | -0.5% | 12,600 |
| 2016/08/02 | 1,225 | 1,225 | 1,210 | 1,212 | -19 | -1.5% | 11,300 |
| 2016/08/01 | 1,202 | 1,238 | 1,195 | 1,231 | -12 | -1% | 19,600 |
| 2016/07/29 | 1,226 | 1,247 | 1,226 | 1,243 | ±0 | ±0% | 10,200 |
| 2016/07/28 | 1,234 | 1,243 | 1,225 | 1,243 | +2 | +0.2% | 7,300 |
| 2016/07/27 | 1,245 | 1,246 | 1,238 | 1,241 | +10 | +0.8% | 7,800 |
| 2016/07/26 | 1,244 | 1,245 | 1,225 | 1,231 | -10 | -0.8% | 6,700 |
| 2016/07/25 | 1,236 | 1,245 | 1,236 | 1,241 | +5 | +0.4% | 6,700 |
| 2016/07/22 | 1,242 | 1,242 | 1,232 | 1,236 | -18 | -1.4% | 2,900 |
| 2016/07/21 | 1,238 | 1,261 | 1,230 | 1,254 | +16 | +1.3% | 14,100 |
| 2016/07/20 | 1,219 | 1,239 | 1,211 | 1,238 | +7 | +0.6% | 7,500 |
| 2016/07/19 | 1,227 | 1,243 | 1,224 | 1,231 | +4 | +0.3% | 11,000 |
| 2016/07/15 | 1,240 | 1,241 | 1,220 | 1,227 | +2 | +0.2% | 15,300 |
| 2016/07/14 | 1,221 | 1,245 | 1,215 | 1,225 | -2 | -0.2% | 18,300 |
| 2016/07/13 | 1,234 | 1,235 | 1,221 | 1,227 | +9 | +0.7% | 14,100 |
| 2016/07/12 | 1,213 | 1,227 | 1,198 | 1,218 | +5 | +0.4% | 10,000 |
| 2016/07/11 | 1,215 | 1,217 | 1,189 | 1,213 | +38 | +3.2% | 11,300 |
| 2016/07/08 | 1,184 | 1,196 | 1,173 | 1,175 | -15 | -1.3% | 7,600 |
| 2016/07/07 | 1,189 | 1,208 | 1,183 | 1,190 | +1 | +0.1% | 8,300 |
| 2016/07/06 | 1,211 | 1,220 | 1,129 | 1,189 | -36 | -2.9% | 30,600 |
2001～
2050
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
