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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,021 | 1,023 | 1,014 | 1,023 | +2 | +0.2% | 11,400 |
| 2022/11/09 | 1,022 | 1,022 | 1,015 | 1,021 | +5 | +0.5% | 2,100 |
| 2022/11/08 | 1,017 | 1,025 | 1,016 | 1,016 | -2 | -0.2% | 4,800 |
| 2022/11/07 | 1,022 | 1,022 | 1,007 | 1,018 | +13 | +1.3% | 1,100 |
| 2022/11/04 | 1,007 | 1,010 | 1,003 | 1,005 | -5 | -0.5% | 5,300 |
| 2022/11/02 | 1,007 | 1,028 | 1,007 | 1,010 | +3 | +0.3% | 2,200 |
| 2022/11/01 | 1,020 | 1,020 | 1,007 | 1,007 | -2 | -0.2% | 1,000 |
| 2022/10/31 | 1,028 | 1,028 | 1,008 | 1,009 | -3 | -0.3% | 1,600 |
| 2022/10/28 | 1,006 | 1,030 | 1,006 | 1,012 | +2 | +0.2% | 1,800 |
| 2022/10/27 | 1,034 | 1,034 | 1,000 | 1,010 | +2 | +0.2% | 8,700 |
| 2022/10/26 | 1,041 | 1,041 | 998 | 1,008 | -26 | -2.5% | 25,200 |
| 2022/10/25 | 1,041 | 1,047 | 993 | 1,034 | -7 | -0.7% | 22,400 |
| 2022/10/24 | 1,089 | 1,089 | 1,041 | 1,041 | -42 | -3.9% | 6,800 |
| 2022/10/21 | 1,086 | 1,086 | 1,066 | 1,083 | -1 | -0.1% | 1,800 |
| 2022/10/20 | 1,081 | 1,088 | 1,081 | 1,084 | -5 | -0.5% | 500 |
| 2022/10/19 | 1,089 | 1,089 | 1,080 | 1,089 | ±0 | ±0% | 1,000 |
| 2022/10/18 | 1,084 | 1,089 | 1,080 | 1,089 | +6 | +0.6% | 2,400 |
| 2022/10/17 | 1,078 | 1,085 | 1,074 | 1,083 | +27 | +2.6% | 2,400 |
| 2022/10/14 | 1,074 | 1,074 | 1,056 | 1,056 | +5 | +0.5% | 1,500 |
| 2022/10/13 | 1,075 | 1,075 | 1,050 | 1,051 | -28 | -2.6% | 2,100 |
| 2022/10/12 | 1,076 | 1,079 | 1,050 | 1,079 | +21 | +2% | 2,500 |
| 2022/10/11 | 1,080 | 1,080 | 1,055 | 1,058 | -16 | -1.5% | 3,000 |
| 2022/10/07 | 1,065 | 1,080 | 1,062 | 1,074 | -6 | -0.6% | 2,200 |
| 2022/10/06 | 1,086 | 1,086 | 1,079 | 1,080 | -2 | -0.2% | 2,000 |
| 2022/10/05 | 1,089 | 1,089 | 1,053 | 1,082 | ±0 | ±0% | 4,300 |
| 2022/10/04 | 1,070 | 1,087 | 1,059 | 1,082 | +15 | +1.4% | 8,700 |
| 2022/10/03 | 1,034 | 1,069 | 1,034 | 1,067 | +34 | +3.3% | 4,600 |
| 2022/09/30 | 1,038 | 1,050 | 1,033 | 1,033 | -35 | -3.3% | 9,600 |
| 2022/09/29 | 1,051 | 1,075 | 1,038 | 1,068 | -53 | -4.7% | 28,000 |
| 2022/09/28 | 1,130 | 1,137 | 1,060 | 1,121 | -19 | -1.7% | 17,700 |
| 2022/09/27 | 1,155 | 1,156 | 1,112 | 1,140 | -24 | -2.1% | 25,600 |
| 2022/09/26 | 1,161 | 1,176 | 1,139 | 1,164 | -7 | -0.6% | 17,200 |
| 2022/09/22 | 1,164 | 1,177 | 1,164 | 1,171 | -10 | -0.8% | 2,800 |
| 2022/09/21 | 1,164 | 1,181 | 1,164 | 1,181 | +1 | +0.1% | 12,900 |
| 2022/09/20 | 1,191 | 1,191 | 1,180 | 1,180 | -4 | -0.3% | 7,300 |
| 2022/09/16 | 1,156 | 1,184 | 1,154 | 1,184 | +28 | +2.4% | 12,100 |
| 2022/09/15 | 1,138 | 1,164 | 1,138 | 1,156 | +18 | +1.6% | 3,300 |
| 2022/09/14 | 1,149 | 1,155 | 1,123 | 1,138 | -12 | -1% | 8,400 |
| 2022/09/13 | 1,120 | 1,154 | 1,110 | 1,150 | +25 | +2.2% | 6,500 |
| 2022/09/12 | 1,125 | 1,125 | 1,105 | 1,125 | ±0 | ±0% | 2,900 |
| 2022/09/09 | 1,144 | 1,144 | 1,109 | 1,125 | +15 | +1.4% | 8,900 |
| 2022/09/08 | 1,091 | 1,112 | 1,080 | 1,110 | +19 | +1.7% | 6,800 |
| 2022/09/07 | 1,102 | 1,102 | 1,080 | 1,091 | -24 | -2.2% | 11,800 |
| 2022/09/06 | 1,100 | 1,115 | 1,097 | 1,115 | +15 | +1.4% | 4,700 |
| 2022/09/05 | 1,108 | 1,114 | 1,100 | 1,100 | -4 | -0.4% | 10,300 |
| 2022/09/02 | 1,100 | 1,110 | 1,100 | 1,104 | +15 | +1.4% | 11,700 |
| 2022/09/01 | 1,087 | 1,098 | 1,087 | 1,089 | +2 | +0.2% | 2,400 |
| 2022/08/31 | 1,084 | 1,100 | 1,080 | 1,087 | -13 | -1.2% | 8,000 |
| 2022/08/30 | 1,100 | 1,100 | 1,073 | 1,100 | +25 | +2.3% | 7,900 |
| 2022/08/29 | 1,100 | 1,100 | 1,071 | 1,075 | -30 | -2.7% | 6,200 |
501～
550
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
