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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,400 | 1,462 | 1,370 | 1,459 | +134 | +10.1% | 150,800 |
| 2024/05/13 | 1,327 | 1,335 | 1,322 | 1,325 | -13 | -1% | 21,000 |
| 2024/05/10 | 1,347 | 1,348 | 1,326 | 1,338 | +5 | +0.4% | 35,800 |
| 2024/05/09 | 1,338 | 1,356 | 1,333 | 1,333 | -8 | -0.6% | 26,000 |
| 2024/05/08 | 1,356 | 1,366 | 1,337 | 1,341 | -20 | -1.5% | 31,600 |
| 2024/05/07 | 1,366 | 1,369 | 1,354 | 1,361 | +4 | +0.3% | 33,000 |
| 2024/05/02 | 1,347 | 1,365 | 1,344 | 1,357 | -2 | -0.1% | 20,600 |
| 2024/05/01 | 1,384 | 1,384 | 1,356 | 1,359 | -36 | -2.6% | 13,100 |
| 2024/04/30 | 1,367 | 1,395 | 1,360 | 1,395 | +24 | +1.8% | 33,400 |
| 2024/04/26 | 1,364 | 1,375 | 1,340 | 1,371 | +7 | +0.5% | 30,000 |
| 2024/04/25 | 1,365 | 1,368 | 1,354 | 1,364 | -7 | -0.5% | 16,300 |
| 2024/04/24 | 1,386 | 1,387 | 1,371 | 1,371 | -15 | -1.1% | 14,100 |
| 2024/04/23 | 1,381 | 1,389 | 1,375 | 1,386 | +11 | +0.8% | 18,500 |
| 2024/04/22 | 1,352 | 1,378 | 1,339 | 1,375 | +43 | +3.2% | 37,800 |
| 2024/04/19 | 1,355 | 1,356 | 1,320 | 1,332 | -29 | -2.1% | 52,800 |
| 2024/04/18 | 1,355 | 1,370 | 1,350 | 1,361 | -3 | -0.2% | 42,100 |
| 2024/04/17 | 1,450 | 1,450 | 1,363 | 1,364 | -70 | -4.9% | 69,500 |
| 2024/04/16 | 1,455 | 1,460 | 1,427 | 1,434 | -26 | -1.8% | 40,900 |
| 2024/04/15 | 1,450 | 1,468 | 1,433 | 1,460 | +3 | +0.2% | 33,000 |
| 2024/04/12 | 1,478 | 1,487 | 1,457 | 1,457 | -24 | -1.6% | 35,500 |
| 2024/04/11 | 1,480 | 1,497 | 1,472 | 1,481 | +1 | +0.1% | 51,000 |
| 2024/04/10 | 1,470 | 1,495 | 1,470 | 1,480 | +23 | +1.6% | 63,400 |
| 2024/04/09 | 1,425 | 1,465 | 1,418 | 1,457 | +23 | +1.6% | 44,900 |
| 2024/04/08 | 1,420 | 1,440 | 1,420 | 1,434 | +16 | +1.1% | 20,600 |
| 2024/04/05 | 1,398 | 1,421 | 1,396 | 1,418 | +3 | +0.2% | 27,200 |
| 2024/04/04 | 1,419 | 1,420 | 1,392 | 1,415 | +1 | +0.1% | 25,700 |
| 2024/04/03 | 1,408 | 1,425 | 1,391 | 1,414 | +6 | +0.4% | 34,300 |
| 2024/04/02 | 1,427 | 1,436 | 1,399 | 1,408 | -15 | -1.1% | 43,500 |
| 2024/04/01 | 1,436 | 1,438 | 1,401 | 1,423 | -19 | -1.3% | 47,800 |
| 2024/03/29 | 1,432 | 1,444 | 1,425 | 1,442 | +12 | +0.8% | 23,900 |
| 2024/03/28 | 1,428 | 1,438 | 1,421 | 1,430 | -40 | -2.7% | 61,100 |
| 2024/03/27 | 1,453 | 1,476 | 1,453 | 1,470 | +25 | +1.7% | 50,200 |
| 2024/03/26 | 1,432 | 1,453 | 1,428 | 1,445 | +4 | +0.3% | 29,300 |
| 2024/03/25 | 1,427 | 1,451 | 1,427 | 1,441 | +4 | +0.3% | 26,100 |
| 2024/03/22 | 1,447 | 1,451 | 1,430 | 1,437 | -3 | -0.2% | 31,900 |
| 2024/03/21 | 1,450 | 1,468 | 1,432 | 1,440 | -10 | -0.7% | 49,900 |
| 2024/03/19 | 1,435 | 1,450 | 1,427 | 1,450 | +15 | +1% | 43,400 |
| 2024/03/18 | 1,443 | 1,443 | 1,427 | 1,435 | +4 | +0.3% | 56,300 |
| 2024/03/15 | 1,377 | 1,433 | 1,377 | 1,431 | +48 | +3.5% | 89,900 |
| 2024/03/14 | 1,382 | 1,393 | 1,366 | 1,383 | +17 | +1.2% | 31,200 |
| 2024/03/13 | 1,392 | 1,397 | 1,353 | 1,366 | -26 | -1.9% | 43,100 |
| 2024/03/12 | 1,347 | 1,393 | 1,337 | 1,392 | +45 | +3.3% | 55,300 |
| 2024/03/11 | 1,354 | 1,359 | 1,330 | 1,347 | -17 | -1.2% | 43,600 |
| 2024/03/08 | 1,332 | 1,381 | 1,328 | 1,364 | +23 | +1.7% | 64,200 |
| 2024/03/07 | 1,361 | 1,361 | 1,327 | 1,341 | -9 | -0.7% | 90,900 |
| 2024/03/06 | 1,312 | 1,360 | 1,312 | 1,350 | +28 | +2.1% | 60,700 |
| 2024/03/05 | 1,314 | 1,335 | 1,300 | 1,322 | -2 | -0.2% | 67,500 |
| 2024/03/04 | 1,365 | 1,371 | 1,321 | 1,324 | -45 | -3.3% | 117,300 |
| 2024/03/01 | 1,392 | 1,407 | 1,368 | 1,369 | -23 | -1.7% | 62,000 |
| 2024/02/29 | 1,412 | 1,417 | 1,384 | 1,392 | -20 | -1.4% | 87,600 |
251～
300
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
