ガーデンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 2,895 | 2,895 | 2,822 | 2,832 | -48 | -1.7% | 13,800 |
| 2025/02/04 | 2,856 | 2,914 | 2,830 | 2,880 | +74 | +2.6% | 42,000 |
| 2025/02/03 | 2,691 | 2,813 | 2,675 | 2,806 | +130 | +4.9% | 94,600 |
| 2025/01/31 | 2,701 | 2,715 | 2,662 | 2,676 | -25 | -0.9% | 24,900 |
| 2025/01/30 | 2,725 | 2,725 | 2,645 | 2,701 | +13 | +0.5% | 27,800 |
| 2025/01/29 | 2,749 | 2,767 | 2,688 | 2,688 | -57 | -2.1% | 36,800 |
| 2025/01/28 | 2,641 | 2,759 | 2,640 | 2,745 | +83 | +3.1% | 50,600 |
| 2025/01/27 | 2,715 | 2,728 | 2,650 | 2,662 | -16 | -0.6% | 66,900 |
| 2025/01/24 | 2,550 | 2,678 | 2,546 | 2,678 | +150 | +5.9% | 132,600 |
| 2025/01/23 | 2,515 | 2,550 | 2,490 | 2,528 | -1 | ±0% | 63,400 |
| 2025/01/22 | 2,537 | 2,540 | 2,492 | 2,529 | +24 | +1% | 37,500 |
| 2025/01/21 | 2,502 | 2,570 | 2,477 | 2,505 | +31 | +1.3% | 53,200 |
| 2025/01/20 | 2,520 | 2,520 | 2,452 | 2,474 | -22 | -0.9% | 76,400 |
| 2025/01/17 | 2,445 | 2,499 | 2,406 | 2,496 | +76 | +3.1% | 69,500 |
| 2025/01/16 | 2,461 | 2,461 | 2,395 | 2,420 | -16 | -0.7% | 75,100 |
| 2025/01/15 | 2,560 | 2,565 | 2,420 | 2,436 | -116 | -4.5% | 126,800 |
| 2025/01/14 | 2,467 | 2,574 | 2,461 | 2,552 | -409 | -13.8% | 476,000 |
| 2025/01/10 | 2,988 | 3,050 | 2,919 | 2,961 | -64 | -2.1% | 106,400 |
| 2025/01/09 | 3,080 | 3,090 | 2,985 | 3,025 | -75 | -2.4% | 51,400 |
| 2025/01/08 | 3,085 | 3,130 | 3,020 | 3,100 | -25 | -0.8% | 35,100 |
| 2025/01/07 | 3,085 | 3,140 | 3,070 | 3,125 | +45 | +1.5% | 37,300 |
| 2025/01/06 | 3,175 | 3,220 | 3,055 | 3,080 | -105 | -3.3% | 48,100 |
| 2024/12/30 | 3,150 | 3,190 | 3,035 | 3,185 | +35 | +1.1% | 43,500 |
| 2024/12/27 | 3,095 | 3,170 | 3,075 | 3,150 | +15 | +0.5% | 46,300 |
| 2024/12/26 | 3,015 | 3,145 | 2,970 | 3,135 | +100 | +3.3% | 55,600 |
| 2024/12/25 | 2,922 | 3,060 | 2,890 | 3,035 | +135 | +4.7% | 59,800 |
| 2024/12/24 | 2,920 | 2,996 | 2,900 | 2,900 | -14 | -0.5% | 19,500 |
| 2024/12/23 | 2,910 | 2,950 | 2,853 | 2,914 | +29 | +1% | 26,700 |
| 2024/12/20 | 2,897 | 2,902 | 2,854 | 2,885 | -32 | -1.1% | 14,900 |
| 2024/12/19 | 2,882 | 2,930 | 2,864 | 2,917 | -65 | -2.2% | 20,000 |
| 2024/12/18 | 2,841 | 2,982 | 2,841 | 2,982 | +153 | +5.4% | 51,900 |
| 2024/12/17 | 2,867 | 2,902 | 2,801 | 2,829 | -42 | -1.5% | 23,700 |
| 2024/12/16 | 2,935 | 2,940 | 2,858 | 2,871 | -55 | -1.9% | 29,400 |
| 2024/12/13 | 2,873 | 2,927 | 2,825 | 2,926 | +44 | +1.5% | 25,700 |
| 2024/12/12 | 2,920 | 2,950 | 2,882 | 2,882 | -31 | -1.1% | 20,200 |
| 2024/12/11 | 2,938 | 2,938 | 2,843 | 2,913 | -25 | -0.9% | 51,100 |
| 2024/12/10 | 2,969 | 2,999 | 2,903 | 2,938 | -62 | -2.1% | 48,800 |
| 2024/12/09 | 3,000 | 3,015 | 2,951 | 3,000 | -35 | -1.2% | 62,000 |
| 2024/12/06 | 2,889 | 3,055 | 2,882 | 3,035 | +189 | +6.6% | 168,000 |
| 2024/12/05 | 2,751 | 2,850 | 2,746 | 2,846 | +50 | +1.8% | 30,700 |
| 2024/12/04 | 2,740 | 2,796 | 2,704 | 2,796 | +46 | +1.7% | 20,800 |
| 2024/12/03 | 2,776 | 2,817 | 2,707 | 2,750 | -41 | -1.5% | 50,700 |
| 2024/12/02 | 2,889 | 2,907 | 2,778 | 2,791 | -124 | -4.3% | 67,500 |
| 2024/11/29 | 2,660 | 2,920 | 2,660 | 2,915 | +250 | +9.4% | 186,400 |
| 2024/11/28 | 2,630 | 2,790 | 2,630 | 2,665 | +30 | +1.1% | 161,300 |
| 2024/11/27 | 2,750 | 2,761 | 2,620 | 2,635 | -126 | -4.6% | 194,700 |
| 2024/11/26 | 2,852 | 2,867 | 2,751 | 2,761 | -104 | -3.6% | 164,700 |
| 2024/11/25 | 2,889 | 2,934 | 2,865 | 2,865 | -30 | -1% | 202,900 |
| 2024/11/22 | 3,060 | 3,080 | 2,831 | 2,895 | - | - | 1,137,500 |
101～
149
件表示中 / 149件
類似銘柄と比較する
現在ご覧いただいている「ガーデン」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 |
|---|---|---|---|---|---|---|---|---|
| ガーデン | 246,100円 | +6.6% | +12.1% | 3.66% | 12.83倍 | 2.13倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
| 東和フード | 209,100円 | -0.1% | -18.1% | 0.96% | 30.68倍 | 2.35倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアンなど外食を首都圏で直営展開。物販育成。利益は下期偏重 |
| 焼肉坂井 | 7,100円 | - | - | - | - | 2.48倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
| 安楽亭 | 723,000円 | -0.4% | -12.6% | 0.41% | 21.05倍 | 2.25倍 |
|
「安楽亭」が主力の郊外路面型焼き肉チェーン。アークミールを完全子会社化。ベトナムに出店 |
| ＶＥＧＡ | 154,200円 | +9.8% | +17.3% | 0.78% | 24.05倍 | 2.66倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
市場注目の銘柄
チャート関連のコラム
