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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,641 | 1,655 | 1,635 | 1,648 | -12 | -0.7% | 41,300 |
| 2024/07/23 | 1,699 | 1,708 | 1,641 | 1,660 | -34 | -2% | 67,200 |
| 2024/07/22 | 1,681 | 1,706 | 1,681 | 1,694 | +13 | +0.8% | 36,600 |
| 2024/07/19 | 1,686 | 1,689 | 1,660 | 1,681 | -4 | -0.2% | 41,800 |
| 2024/07/18 | 1,682 | 1,706 | 1,678 | 1,685 | +17 | +1% | 55,700 |
| 2024/07/17 | 1,620 | 1,673 | 1,620 | 1,668 | +59 | +3.7% | 55,500 |
| 2024/07/16 | 1,608 | 1,620 | 1,597 | 1,609 | -12 | -0.7% | 36,400 |
| 2024/07/12 | 1,593 | 1,637 | 1,590 | 1,621 | +31 | +1.9% | 50,600 |
| 2024/07/11 | 1,628 | 1,628 | 1,576 | 1,590 | -4 | -0.3% | 59,900 |
| 2024/07/10 | 1,602 | 1,614 | 1,577 | 1,594 | +4 | +0.3% | 45,600 |
| 2024/07/09 | 1,560 | 1,600 | 1,552 | 1,590 | +46 | +3% | 43,400 |
| 2024/07/08 | 1,554 | 1,560 | 1,540 | 1,544 | -4 | -0.3% | 36,000 |
| 2024/07/05 | 1,570 | 1,581 | 1,540 | 1,548 | -22 | -1.4% | 43,700 |
| 2024/07/04 | 1,562 | 1,581 | 1,541 | 1,570 | +19 | +1.2% | 59,000 |
| 2024/07/03 | 1,586 | 1,586 | 1,548 | 1,551 | -41 | -2.6% | 67,300 |
| 2024/07/02 | 1,650 | 1,655 | 1,588 | 1,592 | -53 | -3.2% | 44,500 |
| 2024/07/01 | 1,657 | 1,669 | 1,640 | 1,645 | -4 | -0.2% | 59,700 |
| 2024/06/28 | 1,653 | 1,666 | 1,638 | 1,649 | ±0 | ±0% | 63,300 |
| 2024/06/27 | 1,625 | 1,660 | 1,625 | 1,649 | +13 | +0.8% | 66,300 |
| 2024/06/26 | 1,635 | 1,656 | 1,623 | 1,636 | +5 | +0.3% | 68,100 |
| 2024/06/25 | 1,588 | 1,633 | 1,588 | 1,631 | +47 | +3% | 73,500 |
| 2024/06/24 | 1,510 | 1,584 | 1,510 | 1,584 | +84 | +5.6% | 56,500 |
| 2024/06/21 | 1,496 | 1,508 | 1,494 | 1,500 | -4 | -0.3% | 145,700 |
| 2024/06/20 | 1,500 | 1,512 | 1,496 | 1,504 | +1 | +0.1% | 66,500 |
| 2024/06/19 | 1,500 | 1,512 | 1,491 | 1,503 | -9 | -0.6% | 80,200 |
| 2024/06/18 | 1,524 | 1,540 | 1,505 | 1,512 | +6 | +0.4% | 51,600 |
| 2024/06/17 | 1,522 | 1,524 | 1,497 | 1,506 | -38 | -2.5% | 52,400 |
| 2024/06/14 | 1,518 | 1,550 | 1,518 | 1,544 | +6 | +0.4% | 62,100 |
| 2024/06/13 | 1,563 | 1,563 | 1,533 | 1,538 | -23 | -1.5% | 73,300 |
| 2024/06/12 | 1,555 | 1,573 | 1,555 | 1,561 | ±0 | ±0% | 37,700 |
| 2024/06/11 | 1,570 | 1,580 | 1,555 | 1,561 | -8 | -0.5% | 27,000 |
| 2024/06/10 | 1,573 | 1,573 | 1,545 | 1,569 | -13 | -0.8% | 48,500 |
| 2024/06/07 | 1,599 | 1,599 | 1,573 | 1,582 | ±0 | ±0% | 25,000 |
| 2024/06/06 | 1,639 | 1,639 | 1,574 | 1,582 | -31 | -1.9% | 51,500 |
| 2024/06/05 | 1,614 | 1,635 | 1,602 | 1,613 | -1 | -0.1% | 47,600 |
| 2024/06/04 | 1,605 | 1,624 | 1,587 | 1,614 | +30 | +1.9% | 73,700 |
| 2024/06/03 | 1,614 | 1,620 | 1,577 | 1,584 | -2 | -0.1% | 57,800 |
| 2024/05/31 | 1,578 | 1,624 | 1,564 | 1,586 | +70 | +4.6% | 98,100 |
| 2024/05/30 | 1,511 | 1,522 | 1,495 | 1,516 | +5 | +0.3% | 36,600 |
| 2024/05/29 | 1,533 | 1,539 | 1,497 | 1,511 | -12 | -0.8% | 50,700 |
| 2024/05/28 | 1,524 | 1,560 | 1,519 | 1,523 | +11 | +0.7% | 43,500 |
| 2024/05/27 | 1,540 | 1,540 | 1,510 | 1,512 | -28 | -1.8% | 27,700 |
| 2024/05/24 | 1,529 | 1,546 | 1,523 | 1,540 | +2 | +0.1% | 31,200 |
| 2024/05/23 | 1,500 | 1,550 | 1,498 | 1,538 | +38 | +2.5% | 62,100 |
| 2024/05/22 | 1,500 | 1,511 | 1,496 | 1,500 | ±0 | ±0% | 27,900 |
| 2024/05/21 | 1,519 | 1,521 | 1,495 | 1,500 | -7 | -0.5% | 37,100 |
| 2024/05/20 | 1,499 | 1,518 | 1,496 | 1,507 | +23 | +1.5% | 47,200 |
| 2024/05/17 | 1,468 | 1,485 | 1,431 | 1,484 | +19 | +1.3% | 50,800 |
| 2024/05/16 | 1,478 | 1,483 | 1,455 | 1,465 | -5 | -0.3% | 55,900 |
| 2024/05/15 | 1,489 | 1,520 | 1,448 | 1,470 | +11 | +0.8% | 111,200 |
201～
250
件表示中 / 6957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 | 132,400円 | +7.4% | +15.2% | 3.02% | 10.15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 |
| サーラ | 88,900円 | +9.4% | -6.0% | 3.60% | 11.19倍 | 0.68倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| ＶＴＨＤ | 47,800円 | +5.2% | +18.2% | 5.02% | 8.26倍 | 0.81倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| リンガハット | 222,200円 | +3.9% | +1.1% | 0.54% | 57.58倍 | 4.22倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| ゼビオＨＤ | 117,900円 | +5.5% | +1.3% | 2.97% | 50.08倍 | 0.40倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
市場注目の銘柄
チャート関連のコラム
