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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,631 | 1,653 | 1,631 | 1,653 | +23 | +1.4% | 15,800 |
| 2015/11/20 | 1,635 | 1,636 | 1,620 | 1,630 | -11 | -0.7% | 17,600 |
| 2015/11/19 | 1,663 | 1,663 | 1,637 | 1,641 | +1 | +0.1% | 21,300 |
| 2015/11/18 | 1,646 | 1,669 | 1,639 | 1,640 | -6 | -0.4% | 27,100 |
| 2015/11/17 | 1,644 | 1,668 | 1,637 | 1,646 | +9 | +0.5% | 12,800 |
| 2015/11/16 | 1,660 | 1,660 | 1,635 | 1,637 | -32 | -1.9% | 22,300 |
| 2015/11/13 | 1,691 | 1,691 | 1,663 | 1,669 | -20 | -1.2% | 28,600 |
| 2015/11/12 | 1,710 | 1,710 | 1,684 | 1,689 | +4 | +0.2% | 24,100 |
| 2015/11/11 | 1,704 | 1,710 | 1,682 | 1,685 | -7 | -0.4% | 20,400 |
| 2015/11/10 | 1,680 | 1,704 | 1,680 | 1,692 | -2 | -0.1% | 14,300 |
| 2015/11/09 | 1,699 | 1,726 | 1,681 | 1,694 | +8 | +0.5% | 42,900 |
| 2015/11/06 | 1,695 | 1,698 | 1,673 | 1,686 | -7 | -0.4% | 28,100 |
| 2015/11/05 | 1,703 | 1,737 | 1,653 | 1,693 | -130 | -7.1% | 65,900 |
| 2015/11/04 | 1,900 | 1,900 | 1,823 | 1,823 | -71 | -3.7% | 37,200 |
| 2015/11/02 | 1,895 | 1,895 | 1,845 | 1,894 | -1 | -0.1% | 13,300 |
| 2015/10/30 | 1,850 | 1,899 | 1,850 | 1,895 | +76 | +4.2% | 53,700 |
| 2015/10/29 | 1,800 | 1,820 | 1,775 | 1,819 | +30 | +1.7% | 38,500 |
| 2015/10/28 | 1,810 | 1,811 | 1,789 | 1,789 | -28 | -1.5% | 15,100 |
| 2015/10/27 | 1,804 | 1,830 | 1,792 | 1,817 | +13 | +0.7% | 16,500 |
| 2015/10/26 | 1,820 | 1,830 | 1,800 | 1,804 | -4 | -0.2% | 16,300 |
| 2015/10/23 | 1,849 | 1,849 | 1,802 | 1,808 | -9 | -0.5% | 19,800 |
| 2015/10/22 | 1,860 | 1,860 | 1,817 | 1,817 | -44 | -2.4% | 17,300 |
| 2015/10/21 | 1,882 | 1,882 | 1,854 | 1,861 | -21 | -1.1% | 25,400 |
| 2015/10/20 | 1,895 | 1,895 | 1,875 | 1,882 | -13 | -0.7% | 16,200 |
| 2015/10/19 | 1,900 | 1,904 | 1,895 | 1,895 | -4 | -0.2% | 7,400 |
| 2015/10/16 | 1,869 | 1,902 | 1,869 | 1,899 | +31 | +1.7% | 11,700 |
| 2015/10/15 | 1,900 | 1,907 | 1,862 | 1,868 | -32 | -1.7% | 15,400 |
| 2015/10/14 | 1,886 | 1,917 | 1,870 | 1,900 | +5 | +0.3% | 13,500 |
| 2015/10/13 | 1,935 | 1,935 | 1,882 | 1,895 | -25 | -1.3% | 14,100 |
| 2015/10/09 | 1,894 | 1,920 | 1,889 | 1,920 | +17 | +0.9% | 19,300 |
| 2015/10/08 | 1,908 | 1,921 | 1,869 | 1,903 | -2 | -0.1% | 33,200 |
| 2015/10/07 | 1,910 | 1,912 | 1,890 | 1,905 | +3 | +0.2% | 18,800 |
| 2015/10/06 | 1,880 | 1,902 | 1,859 | 1,902 | +42 | +2.3% | 24,200 |
| 2015/10/05 | 1,885 | 1,888 | 1,825 | 1,860 | -5 | -0.3% | 20,100 |
| 2015/10/02 | 1,789 | 1,871 | 1,789 | 1,865 | +46 | +2.5% | 25,900 |
| 2015/10/01 | 1,770 | 1,827 | 1,770 | 1,819 | +18 | +1% | 18,700 |
| 2015/09/30 | 1,802 | 1,837 | 1,763 | 1,801 | -1 | -0.1% | 28,900 |
| 2015/09/29 | 1,803 | 1,826 | 1,773 | 1,802 | -20 | -1.1% | 26,200 |
| 2015/09/28 | 1,821 | 1,842 | 1,772 | 1,822 | +8 | +0.4% | 18,600 |
| 2015/09/25 | 1,802 | 1,840 | 1,768 | 1,814 | +12 | +0.7% | 19,700 |
| 2015/09/24 | 1,853 | 1,864 | 1,801 | 1,802 | -91 | -4.8% | 35,200 |
| 2015/09/18 | 1,898 | 1,915 | 1,872 | 1,893 | -6 | -0.3% | 24,700 |
| 2015/09/17 | 1,854 | 1,900 | 1,854 | 1,899 | +45 | +2.4% | 26,300 |
| 2015/09/16 | 1,923 | 1,927 | 1,832 | 1,854 | -40 | -2.1% | 38,300 |
| 2015/09/15 | 1,878 | 1,917 | 1,853 | 1,894 | +33 | +1.8% | 25,700 |
| 2015/09/14 | 1,909 | 1,930 | 1,846 | 1,861 | -42 | -2.2% | 33,300 |
| 2015/09/11 | 1,853 | 1,930 | 1,850 | 1,903 | +90 | +5% | 64,100 |
| 2015/09/10 | 1,747 | 1,813 | 1,728 | 1,813 | +33 | +1.9% | 33,800 |
| 2015/09/09 | 1,705 | 1,792 | 1,705 | 1,780 | +115 | +6.9% | 42,300 |
| 2015/09/08 | 1,745 | 1,749 | 1,657 | 1,665 | -87 | -5% | 34,100 |
2201～
2250
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
