ゼネラル・オイスターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,096 | 1,100 | 1,094 | 1,095 | +6 | +0.6% | 2,700 |
| 2023/01/24 | 1,093 | 1,098 | 1,086 | 1,089 | -5 | -0.5% | 4,700 |
| 2023/01/23 | 1,095 | 1,098 | 1,087 | 1,094 | +8 | +0.7% | 1,600 |
| 2023/01/20 | 1,090 | 1,093 | 1,086 | 1,086 | ±0 | ±0% | 4,300 |
| 2023/01/19 | 1,084 | 1,090 | 1,075 | 1,086 | +10 | +0.9% | 3,900 |
| 2023/01/18 | 1,073 | 1,092 | 1,073 | 1,076 | +3 | +0.3% | 1,800 |
| 2023/01/17 | 1,072 | 1,090 | 1,070 | 1,073 | -7 | -0.6% | 6,500 |
| 2023/01/16 | 1,066 | 1,080 | 1,065 | 1,080 | +3 | +0.3% | 3,400 |
| 2023/01/13 | 1,069 | 1,077 | 1,056 | 1,077 | +8 | +0.7% | 6,000 |
| 2023/01/12 | 1,075 | 1,075 | 1,069 | 1,069 | -5 | -0.5% | 500 |
| 2023/01/11 | 1,062 | 1,079 | 1,062 | 1,074 | +2 | +0.2% | 5,100 |
| 2023/01/10 | 1,088 | 1,088 | 1,062 | 1,072 | +3 | +0.3% | 5,800 |
| 2023/01/06 | 1,064 | 1,069 | 1,058 | 1,069 | +5 | +0.5% | 1,300 |
| 2023/01/05 | 1,051 | 1,064 | 1,050 | 1,064 | +9 | +0.9% | 3,300 |
| 2023/01/04 | 1,055 | 1,063 | 1,055 | 1,055 | ±0 | ±0% | 2,300 |
| 2022/12/30 | 1,064 | 1,064 | 1,055 | 1,055 | +2 | +0.2% | 700 |
| 2022/12/29 | 1,053 | 1,075 | 1,053 | 1,053 | -2 | -0.2% | 4,500 |
| 2022/12/28 | 1,068 | 1,068 | 1,055 | 1,055 | -12 | -1.1% | 4,400 |
| 2022/12/27 | 1,061 | 1,067 | 1,052 | 1,067 | +11 | +1% | 2,000 |
| 2022/12/26 | 1,056 | 1,063 | 1,051 | 1,056 | ±0 | ±0% | 2,600 |
| 2022/12/23 | 1,076 | 1,076 | 1,056 | 1,056 | -7 | -0.7% | 2,500 |
| 2022/12/22 | 1,078 | 1,078 | 1,041 | 1,063 | -11 | -1% | 4,300 |
| 2022/12/21 | 1,065 | 1,074 | 1,065 | 1,074 | +15 | +1.4% | 1,600 |
| 2022/12/20 | 1,069 | 1,078 | 1,055 | 1,059 | -5 | -0.5% | 7,900 |
| 2022/12/19 | 1,066 | 1,066 | 1,061 | 1,064 | -2 | -0.2% | 1,200 |
| 2022/12/16 | 1,065 | 1,067 | 1,052 | 1,066 | -1 | -0.1% | 3,900 |
| 2022/12/15 | 1,050 | 1,067 | 1,049 | 1,067 | +17 | +1.6% | 4,100 |
| 2022/12/14 | 1,060 | 1,060 | 1,046 | 1,050 | -5 | -0.5% | 1,500 |
| 2022/12/13 | 1,043 | 1,068 | 1,043 | 1,055 | +13 | +1.2% | 2,300 |
| 2022/12/12 | 1,051 | 1,066 | 1,042 | 1,042 | -18 | -1.7% | 5,600 |
| 2022/12/09 | 1,042 | 1,060 | 1,042 | 1,060 | +18 | +1.7% | 6,500 |
| 2022/12/08 | 1,043 | 1,046 | 1,042 | 1,042 | -1 | -0.1% | 3,800 |
| 2022/12/07 | 1,033 | 1,043 | 1,033 | 1,043 | ±0 | ±0% | 1,200 |
| 2022/12/06 | 1,033 | 1,045 | 1,033 | 1,043 | +10 | +1% | 2,200 |
| 2022/12/05 | 1,045 | 1,045 | 1,032 | 1,033 | -12 | -1.1% | 1,400 |
| 2022/12/02 | 1,048 | 1,048 | 1,035 | 1,045 | +5 | +0.5% | 3,200 |
| 2022/12/01 | 1,047 | 1,047 | 1,029 | 1,040 | +7 | +0.7% | 5,200 |
| 2022/11/30 | 1,030 | 1,046 | 1,030 | 1,033 | +10 | +1% | 2,000 |
| 2022/11/29 | 1,018 | 1,031 | 1,018 | 1,023 | -15 | -1.4% | 3,200 |
| 2022/11/28 | 1,052 | 1,052 | 1,000 | 1,038 | -14 | -1.3% | 12,000 |
| 2022/11/25 | 1,042 | 1,069 | 1,041 | 1,052 | +6 | +0.6% | 2,300 |
| 2022/11/24 | 1,059 | 1,069 | 1,046 | 1,046 | -3 | -0.3% | 6,700 |
| 2022/11/22 | 1,050 | 1,050 | 1,034 | 1,049 | +4 | +0.4% | 7,000 |
| 2022/11/21 | 1,041 | 1,052 | 1,034 | 1,045 | ±0 | ±0% | 4,800 |
| 2022/11/18 | 1,050 | 1,050 | 1,026 | 1,045 | +21 | +2.1% | 10,200 |
| 2022/11/17 | 1,032 | 1,034 | 1,024 | 1,024 | -8 | -0.8% | 5,100 |
| 2022/11/16 | 1,032 | 1,051 | 1,030 | 1,032 | -6 | -0.6% | 5,000 |
| 2022/11/15 | 1,035 | 1,038 | 1,025 | 1,038 | +3 | +0.3% | 1,100 |
| 2022/11/14 | 1,028 | 1,040 | 1,015 | 1,035 | +20 | +2% | 5,300 |
| 2022/11/11 | 1,023 | 1,027 | 1,014 | 1,015 | -8 | -0.8% | 4,800 |
451～
500
件表示中 / 2368件
類似銘柄と比較する
現在ご覧いただいている「Ｇオイスター」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オイスター | 66,300円 | +35.4% | +537.9% | 0.00% | 21.60倍 | 3.11倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
| ミアヘルサＨＤ | 106,800円 | +0.8% | +28.3% | 2.81% | 9.85倍 | 0.82倍 |
|
調剤、保育園、介護施設の３本柱。調剤は都市圏の門前が軸。２１年１０月保育園を買収し規模拡大 |
| ストリーム | 10,000円 | +10.4% | +51.2% | 3.00% | 17.95倍 | 0.95倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが２位株主。化粧品や健食も展開 |
| カルラ | 46,600円 | +3.8% | -11.5% | 1.07% | 9.95倍 | 1.41倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
| バナーズ | 13,400円 | +2.1% | -1.7% | 3.73% | 11.09倍 | 0.82倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
市場注目の銘柄
チャート関連のコラム
