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 |
|---|---|---|---|---|---|---|---|
| 2015/12/03 | 1,718 | 1,721 | 1,699 | 1,718 | ±0 | ±0% | 19,700 |
| 2015/12/02 | 1,719 | 1,720 | 1,701 | 1,718 | -1 | -0.1% | 11,700 |
| 2015/12/01 | 1,729 | 1,740 | 1,697 | 1,719 | ±0 | ±0% | 25,500 |
| 2015/11/30 | 1,729 | 1,729 | 1,682 | 1,719 | -5 | -0.3% | 22,400 |
| 2015/11/27 | 1,708 | 1,730 | 1,708 | 1,724 | +17 | +1% | 17,600 |
| 2015/11/26 | 1,686 | 1,707 | 1,686 | 1,707 | +27 | +1.6% | 24,700 |
| 2015/11/25 | 1,665 | 1,691 | 1,632 | 1,680 | +27 | +1.6% | 38,300 |
| 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 |
2351～
2400
件表示中 / 6996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 | 132,900円 | +7.4% | +15.2% | 3.01% | 10.19倍 | 1.78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 |
| 松 屋 | 111,900円 | +3.9% | -10.4% | 1.07% | 25.81倍 | 2.10倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| ミニストップ | 199,700円 | +10.9% | - | 1.00% | 828.63倍 | 1.78倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
| インターメスティ | 188,300円 | +10.0% | +12.6% | 2.28% | 15.37倍 | 2.50倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| フジオフドＧ | 112,000円 | +2.4% | +17.2% | 0.27% | 88.33倍 | 6.70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 |
市場注目の銘柄
チャート関連のコラム
