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 |
|---|---|---|---|---|---|---|---|
| 2006/04/25 | 1,020 | 1,057 | 1,020 | 1,043 | +23 | +2.3% | 18,600 |
| 2006/04/24 | 1,045 | 1,046 | 1,020 | 1,020 | -40 | -3.8% | 19,200 |
| 2006/04/21 | 1,041 | 1,075 | 1,041 | 1,060 | +15 | +1.4% | 31,200 |
| 2006/04/20 | 1,055 | 1,060 | 1,041 | 1,045 | -11 | -1% | 14,700 |
| 2006/04/19 | 1,060 | 1,076 | 1,052 | 1,056 | +5 | +0.5% | 31,800 |
| 2006/04/18 | 1,055 | 1,055 | 1,040 | 1,051 | -9 | -0.8% | 17,100 |
| 2006/04/17 | 1,066 | 1,093 | 1,060 | 1,060 | -2 | -0.2% | 27,200 |
| 2006/04/14 | 1,059 | 1,071 | 1,059 | 1,062 | -17 | -1.6% | 37,700 |
| 2006/04/13 | 1,085 | 1,090 | 1,071 | 1,079 | -6 | -0.6% | 15,900 |
| 2006/04/12 | 1,095 | 1,097 | 1,085 | 1,085 | -15 | -1.4% | 17,800 |
| 2006/04/11 | 1,102 | 1,103 | 1,080 | 1,100 | -7 | -0.6% | 35,700 |
| 2006/04/10 | 1,097 | 1,108 | 1,070 | 1,107 | +17 | +1.6% | 33,400 |
| 2006/04/07 | 1,096 | 1,113 | 1,084 | 1,090 | -3 | -0.3% | 24,300 |
| 2006/04/06 | 1,073 | 1,125 | 1,065 | 1,093 | +33 | +3.1% | 110,200 |
| 2006/04/05 | 1,070 | 1,090 | 1,060 | 1,060 | -12 | -1.1% | 32,200 |
| 2006/04/04 | 1,081 | 1,095 | 1,070 | 1,072 | -21 | -1.9% | 41,700 |
| 2006/04/03 | 1,071 | 1,098 | 1,069 | 1,093 | +28 | +2.6% | 52,400 |
| 2006/03/31 | 1,051 | 1,074 | 1,051 | 1,065 | -12 | -1.1% | 40,200 |
| 2006/03/30 | 1,089 | 1,094 | 1,074 | 1,077 | -3 | -0.3% | 45,900 |
| 2006/03/29 | 1,050 | 1,088 | 1,031 | 1,080 | +44 | +4.2% | 57,200 |
| 2006/03/28 | 1,014 | 1,070 | 1,010 | 1,036 | -24 | -2.3% | 64,500 |
| 2006/03/27 | 1,062.5 | 1,065 | 1,050 | 1,060 | -5 | -0.5% | 86,800 |
| 2006/03/24 | 1,075 | 1,075 | 1,055 | 1,065 | ±0 | ±0% | 54,200 |
| 2006/03/23 | 1,055 | 1,067.5 | 1,050 | 1,065 | +25 | +2.4% | 42,400 |
| 2006/03/22 | 1,050 | 1,050 | 1,040 | 1,040 | -7.5 | -0.7% | 29,600 |
| 2006/03/20 | 1,040 | 1,050 | 1,035 | 1,047.5 | +12.5 | +1.2% | 29,200 |
| 2006/03/17 | 1,030 | 1,040 | 1,020 | 1,035 | +5 | +0.5% | 25,000 |
| 2006/03/16 | 1,055 | 1,060 | 1,027.5 | 1,030 | -22.5 | -2.1% | 29,400 |
| 2006/03/15 | 1,062.5 | 1,065 | 1,047.5 | 1,052.5 | -7.5 | -0.7% | 20,000 |
| 2006/03/14 | 1,082.5 | 1,082.5 | 1,050 | 1,060 | -5 | -0.5% | 29,200 |
| 2006/03/13 | 1,052.5 | 1,067.5 | 1,050 | 1,065 | +17.5 | +1.7% | 35,800 |
| 2006/03/10 | 1,040 | 1,055 | 1,040 | 1,047.5 | +5 | +0.5% | 45,400 |
| 2006/03/09 | 1,037.5 | 1,052.5 | 1,035 | 1,042.5 | +10 | +1% | 12,200 |
| 2006/03/08 | 1,050 | 1,050 | 1,030 | 1,032.5 | -20 | -1.9% | 17,600 |
| 2006/03/07 | 1,042.5 | 1,077.5 | 1,042.5 | 1,052.5 | +5 | +0.5% | 18,200 |
| 2006/03/06 | 1,077.5 | 1,077.5 | 1,037.5 | 1,047.5 | -17.5 | -1.6% | 31,200 |
| 2006/03/03 | 1,065 | 1,077.5 | 1,062.5 | 1,065 | +12.5 | +1.2% | 13,600 |
| 2006/03/02 | 1,077.5 | 1,087.5 | 1,052.5 | 1,052.5 | -35 | -3.2% | 31,800 |
| 2006/03/01 | 1,075 | 1,092.5 | 1,070 | 1,087.5 | -5 | -0.5% | 23,200 |
| 2006/02/28 | 1,130 | 1,130 | 1,090 | 1,092.5 | -25 | -2.2% | 52,600 |
| 2006/02/27 | 1,100 | 1,130 | 1,100 | 1,117.5 | +25 | +2.3% | 80,800 |
| 2006/02/24 | 1,097.5 | 1,097.5 | 1,085 | 1,092.5 | ±0 | ±0% | 25,200 |
| 2006/02/23 | 1,070 | 1,092.5 | 1,065 | 1,092.5 | +20 | +1.9% | 36,600 |
| 2006/02/22 | 1,062.5 | 1,090 | 1,062.5 | 1,072.5 | +12.5 | +1.2% | 37,200 |
| 2006/02/21 | 1,002.5 | 1,085 | 1,002.5 | 1,060 | +45 | +4.4% | 107,000 |
| 2006/02/20 | 1,057.5 | 1,065 | 1,007.5 | 1,015 | -52.5 | -4.9% | 121,600 |
| 2006/02/17 | 1,130 | 1,132.5 | 1,060 | 1,067.5 | -57.5 | -5.1% | 96,600 |
| 2006/02/16 | 1,065 | 1,127.5 | 1,060 | 1,125 | +40 | +3.7% | 271,800 |
| 2006/02/15 | 1,082.5 | 1,110 | 1,052.5 | 1,085 | +114.5 | +11.8% | 366,600 |
| 2006/02/14 | 950 | 970.5 | 905.5 | 970.5 | +12.5 | +1.3% | 63,200 |
4551～
4600
件表示中 / 6840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 | 139,300円 | +14.0% | +16.2% | 2.87% | 10.87倍 | 1.99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 |
| ゲオＨＤ | 158,200円 | +0.5% | -36.0% | 2.15% | 10.47倍 | 0.70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 | 119,200円 | - | - | - | - | 1.00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 |
| カワチ薬品 | 249,000円 | +1.1% | +1.1% | 3.21% | 10.30倍 | 0.50倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| 木曽路 | 213,900円 | 0.0% | -9.6% | 1.12% | 50.20倍 | 2.28倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
市場注目の銘柄
チャート関連のコラム
