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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,237 | 1,263 | 1,236 | 1,263 | +11 | +0.9% | 59,100 |
| 2024/01/30 | 1,269 | 1,269 | 1,245 | 1,252 | -18 | -1.4% | 77,500 |
| 2024/01/29 | 1,252 | 1,270 | 1,252 | 1,270 | +18 | +1.4% | 48,300 |
| 2024/01/26 | 1,254 | 1,262 | 1,247 | 1,252 | -2 | -0.2% | 55,400 |
| 2024/01/25 | 1,246 | 1,259 | 1,241 | 1,254 | +9 | +0.7% | 35,300 |
| 2024/01/24 | 1,246 | 1,255 | 1,237 | 1,245 | -1 | -0.1% | 51,600 |
| 2024/01/23 | 1,250 | 1,258 | 1,238 | 1,246 | -2 | -0.2% | 55,400 |
| 2024/01/22 | 1,234 | 1,248 | 1,234 | 1,248 | +22 | +1.8% | 37,200 |
| 2024/01/19 | 1,223 | 1,230 | 1,217 | 1,226 | +3 | +0.2% | 41,700 |
| 2024/01/18 | 1,230 | 1,236 | 1,223 | 1,223 | -10 | -0.8% | 32,600 |
| 2024/01/17 | 1,240 | 1,250 | 1,232 | 1,233 | -7 | -0.6% | 47,000 |
| 2024/01/16 | 1,255 | 1,265 | 1,238 | 1,240 | -10 | -0.8% | 54,500 |
| 2024/01/15 | 1,235 | 1,257 | 1,228 | 1,250 | +14 | +1.1% | 55,200 |
| 2024/01/12 | 1,241 | 1,251 | 1,226 | 1,236 | -4 | -0.3% | 55,100 |
| 2024/01/11 | 1,245 | 1,246 | 1,230 | 1,240 | +1 | +0.1% | 64,500 |
| 2024/01/10 | 1,238 | 1,243 | 1,224 | 1,239 | +1 | +0.1% | 55,600 |
| 2024/01/09 | 1,231 | 1,247 | 1,229 | 1,238 | +31 | +2.6% | 68,100 |
| 2024/01/05 | 1,193 | 1,214 | 1,192 | 1,207 | +12 | +1% | 87,500 |
| 2024/01/04 | 1,202 | 1,211 | 1,179 | 1,195 | -4 | -0.3% | 170,600 |
| 2023/12/29 | 1,196 | 1,200 | 1,193 | 1,199 | +3 | +0.3% | 44,800 |
| 2023/12/28 | 1,176 | 1,197 | 1,172 | 1,196 | +18 | +1.5% | 42,800 |
| 2023/12/27 | 1,165 | 1,183 | 1,161 | 1,178 | +16 | +1.4% | 88,500 |
| 2023/12/26 | 1,149 | 1,164 | 1,149 | 1,162 | +10 | +0.9% | 64,600 |
| 2023/12/25 | 1,157 | 1,161 | 1,146 | 1,152 | -4 | -0.3% | 36,000 |
| 2023/12/22 | 1,148 | 1,161 | 1,146 | 1,156 | +6 | +0.5% | 67,200 |
| 2023/12/21 | 1,151 | 1,155 | 1,148 | 1,150 | -4 | -0.3% | 42,000 |
| 2023/12/20 | 1,159 | 1,166 | 1,153 | 1,154 | -5 | -0.4% | 49,100 |
| 2023/12/19 | 1,147 | 1,160 | 1,143 | 1,159 | +18 | +1.6% | 58,700 |
| 2023/12/18 | 1,156 | 1,156 | 1,130 | 1,141 | -21 | -1.8% | 53,500 |
| 2023/12/15 | 1,162 | 1,172 | 1,153 | 1,162 | +9 | +0.8% | 67,200 |
| 2023/12/14 | 1,156 | 1,159 | 1,142 | 1,153 | ±0 | ±0% | 53,700 |
| 2023/12/13 | 1,151 | 1,160 | 1,145 | 1,153 | +2 | +0.2% | 59,800 |
| 2023/12/12 | 1,163 | 1,165 | 1,151 | 1,151 | -12 | -1% | 41,200 |
| 2023/12/11 | 1,155 | 1,164 | 1,143 | 1,163 | +23 | +2% | 68,200 |
| 2023/12/08 | 1,152 | 1,163 | 1,136 | 1,140 | -21 | -1.8% | 94,100 |
| 2023/12/07 | 1,184 | 1,185 | 1,161 | 1,161 | -25 | -2.1% | 55,400 |
| 2023/12/06 | 1,168 | 1,186 | 1,163 | 1,186 | +14 | +1.2% | 64,200 |
| 2023/12/05 | 1,172 | 1,186 | 1,172 | 1,172 | ±0 | ±0% | 58,400 |
| 2023/12/04 | 1,170 | 1,182 | 1,162 | 1,172 | -15 | -1.3% | 96,200 |
| 2023/12/01 | 1,203 | 1,203 | 1,186 | 1,187 | -16 | -1.3% | 67,900 |
| 2023/11/30 | 1,201 | 1,210 | 1,196 | 1,203 | +2 | +0.2% | 73,500 |
| 2023/11/29 | 1,185 | 1,202 | 1,185 | 1,201 | +16 | +1.4% | 71,600 |
| 2023/11/28 | 1,175 | 1,191 | 1,174 | 1,185 | +8 | +0.7% | 60,200 |
| 2023/11/27 | 1,195 | 1,196 | 1,173 | 1,177 | -19 | -1.6% | 43,400 |
| 2023/11/24 | 1,182 | 1,203 | 1,182 | 1,196 | +16 | +1.4% | 50,900 |
| 2023/11/22 | 1,176 | 1,186 | 1,173 | 1,180 | -1 | -0.1% | 42,400 |
| 2023/11/21 | 1,180 | 1,184 | 1,173 | 1,181 | +6 | +0.5% | 42,700 |
| 2023/11/20 | 1,182 | 1,189 | 1,170 | 1,175 | -2 | -0.2% | 37,700 |
| 2023/11/17 | 1,163 | 1,177 | 1,161 | 1,177 | +7 | +0.6% | 52,100 |
| 2023/11/16 | 1,171 | 1,182 | 1,162 | 1,170 | -6 | -0.5% | 30,100 |
201～
250
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
