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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,769 | 1,799 | 1,733 | 1,752 | -61 | -3.4% | 27,200 |
| 2015/09/04 | 1,854 | 1,870 | 1,765 | 1,813 | -17 | -0.9% | 45,600 |
| 2015/09/03 | 1,870 | 1,928 | 1,826 | 1,830 | -39 | -2.1% | 64,300 |
| 2015/09/02 | 1,757 | 1,908 | 1,743 | 1,869 | +63 | +3.5% | 63,700 |
| 2015/09/01 | 1,860 | 1,860 | 1,790 | 1,806 | -73 | -3.9% | 45,100 |
| 2015/08/31 | 1,816 | 1,894 | 1,769 | 1,879 | +103 | +5.8% | 76,600 |
| 2015/08/28 | 1,749 | 1,814 | 1,736 | 1,776 | +84 | +5% | 41,900 |
| 2015/08/27 | 1,700 | 1,734 | 1,672 | 1,692 | +31 | +1.9% | 49,400 |
| 2015/08/26 | 1,560 | 1,691 | 1,560 | 1,661 | +113 | +7.3% | 56,400 |
| 2015/08/25 | 1,521 | 1,695 | 1,490 | 1,548 | -93 | -5.7% | 128,500 |
| 2015/08/24 | 1,700 | 1,772 | 1,640 | 1,641 | -176 | -9.7% | 88,900 |
| 2015/08/21 | 1,848 | 1,886 | 1,805 | 1,817 | -93 | -4.9% | 55,300 |
| 2015/08/20 | 1,906 | 1,947 | 1,890 | 1,910 | -14 | -0.7% | 34,700 |
| 2015/08/19 | 1,964 | 1,983 | 1,873 | 1,924 | -39 | -2% | 57,800 |
| 2015/08/18 | 1,991 | 1,995 | 1,945 | 1,963 | -14 | -0.7% | 50,600 |
| 2015/08/17 | 1,889 | 1,988 | 1,888 | 1,977 | +85 | +4.5% | 97,500 |
| 2015/08/14 | 1,900 | 1,933 | 1,860 | 1,892 | -28 | -1.5% | 52,000 |
| 2015/08/13 | 1,885 | 1,939 | 1,871 | 1,920 | +65 | +3.5% | 56,100 |
| 2015/08/12 | 1,904 | 1,904 | 1,832 | 1,855 | -47 | -2.5% | 38,200 |
| 2015/08/11 | 1,965 | 1,966 | 1,843 | 1,902 | +20 | +1.1% | 90,200 |
| 2015/08/10 | 1,838 | 1,887 | 1,815 | 1,882 | +44 | +2.4% | 35,300 |
| 2015/08/07 | 1,841 | 1,863 | 1,784 | 1,838 | -24 | -1.3% | 52,300 |
| 2015/08/06 | 1,900 | 1,943 | 1,840 | 1,862 | -69 | -3.6% | 74,100 |
| 2015/08/05 | 1,799 | 1,932 | 1,795 | 1,931 | +142 | +7.9% | 132,200 |
| 2015/08/04 | 1,795 | 1,795 | 1,720 | 1,789 | -31 | -1.7% | 87,000 |
| 2015/08/03 | 1,769 | 1,824 | 1,769 | 1,820 | +83 | +4.8% | 64,800 |
| 2015/07/31 | 1,710 | 1,749 | 1,695 | 1,737 | +37 | +2.2% | 34,900 |
| 2015/07/30 | 1,738 | 1,772 | 1,695 | 1,700 | -47 | -2.7% | 38,600 |
| 2015/07/29 | 1,761 | 1,770 | 1,711 | 1,747 | +2 | +0.1% | 25,800 |
| 2015/07/28 | 1,701 | 1,775 | 1,688 | 1,745 | -3 | -0.2% | 38,300 |
| 2015/07/27 | 1,750 | 1,796 | 1,716 | 1,748 | +2 | +0.1% | 48,400 |
| 2015/07/24 | 1,871 | 1,905 | 1,743 | 1,746 | -116 | -6.2% | 121,600 |
| 2015/07/23 | 1,910 | 1,934 | 1,823 | 1,862 | -98 | -5% | 147,600 |
| 2015/07/22 | 1,815 | 1,965 | 1,802 | 1,960 | +163 | +9.1% | 171,200 |
| 2015/07/21 | 1,669 | 1,797 | 1,665 | 1,797 | +152 | +9.2% | 97,400 |
| 2015/07/17 | 1,660 | 1,669 | 1,621 | 1,645 | +13 | +0.8% | 42,800 |
| 2015/07/16 | 1,620 | 1,670 | 1,609 | 1,632 | +13 | +0.8% | 77,400 |
| 2015/07/15 | 1,510 | 1,619 | 1,510 | 1,619 | +109 | +7.2% | 83,000 |
| 2015/07/14 | 1,510 | 1,525 | 1,502 | 1,510 | +13 | +0.9% | 27,700 |
| 2015/07/13 | 1,500 | 1,529 | 1,486 | 1,497 | -8 | -0.5% | 29,000 |
| 2015/07/10 | 1,520 | 1,530 | 1,493 | 1,505 | +3 | +0.2% | 40,900 |
| 2015/07/09 | 1,452 | 1,522 | 1,430 | 1,502 | -25 | -1.6% | 71,300 |
| 2015/07/08 | 1,602 | 1,658 | 1,503 | 1,527 | -64 | -4% | 89,100 |
| 2015/07/07 | 1,564 | 1,600 | 1,561 | 1,591 | +32 | +2.1% | 40,400 |
| 2015/07/06 | 1,525 | 1,564 | 1,506 | 1,559 | +32 | +2.1% | 58,900 |
| 2015/07/03 | 1,540 | 1,540 | 1,517 | 1,527 | -7 | -0.5% | 12,300 |
| 2015/07/02 | 1,552 | 1,554 | 1,520 | 1,534 | -17 | -1.1% | 17,600 |
| 2015/07/01 | 1,552 | 1,565 | 1,542 | 1,551 | -6 | -0.4% | 19,200 |
| 2015/06/30 | 1,498 | 1,566 | 1,497 | 1,557 | +57 | +3.8% | 72,800 |
| 2015/06/29 | 1,445 | 1,501 | 1,422 | 1,500 | -14 | -0.9% | 60,000 |
2251～
2300
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
