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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,114 | 1,114 | 1,101 | 1,105 | -9 | -0.8% | 3,500 |
| 2022/08/25 | 1,097 | 1,114 | 1,097 | 1,114 | +15 | +1.4% | 12,700 |
| 2022/08/24 | 1,097 | 1,099 | 1,089 | 1,099 | +11 | +1% | 2,000 |
| 2022/08/23 | 1,079 | 1,091 | 1,078 | 1,088 | -9 | -0.8% | 2,900 |
| 2022/08/22 | 1,095 | 1,100 | 1,080 | 1,097 | +2 | +0.2% | 8,400 |
| 2022/08/19 | 1,065 | 1,095 | 1,058 | 1,095 | +35 | +3.3% | 12,600 |
| 2022/08/18 | 1,050 | 1,064 | 1,050 | 1,060 | +11 | +1% | 3,000 |
| 2022/08/17 | 1,050 | 1,052 | 1,049 | 1,049 | -1 | -0.1% | 2,300 |
| 2022/08/16 | 1,055 | 1,055 | 1,047 | 1,050 | -3 | -0.3% | 5,500 |
| 2022/08/15 | 1,060 | 1,080 | 1,050 | 1,053 | -2 | -0.2% | 7,400 |
| 2022/08/12 | 1,067 | 1,067 | 1,050 | 1,055 | -10 | -0.9% | 6,600 |
| 2022/08/10 | 1,066 | 1,070 | 1,065 | 1,065 | ±0 | ±0% | 3,000 |
| 2022/08/09 | 1,078 | 1,080 | 1,064 | 1,065 | +3 | +0.3% | 2,700 |
| 2022/08/08 | 1,054 | 1,065 | 1,054 | 1,062 | +10 | +1% | 6,400 |
| 2022/08/05 | 1,053 | 1,053 | 1,050 | 1,052 | -1 | -0.1% | 2,100 |
| 2022/08/04 | 1,054 | 1,054 | 1,038 | 1,053 | -1 | -0.1% | 2,300 |
| 2022/08/03 | 1,053 | 1,054 | 1,027 | 1,054 | ±0 | ±0% | 3,300 |
| 2022/08/02 | 1,037 | 1,054 | 1,036 | 1,054 | +17 | +1.6% | 6,200 |
| 2022/08/01 | 1,034 | 1,037 | 1,020 | 1,037 | +4 | +0.4% | 3,100 |
| 2022/07/29 | 1,034 | 1,034 | 1,023 | 1,033 | +13 | +1.3% | 1,600 |
| 2022/07/28 | 1,034 | 1,035 | 1,020 | 1,020 | -9 | -0.9% | 4,100 |
| 2022/07/27 | 1,006 | 1,029 | 1,006 | 1,029 | - | - | 2,200 |
| 2022/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/25 | 1,017 | 1,017 | 1,005 | 1,013 | -2 | -0.2% | 2,300 |
| 2022/07/22 | 1,011 | 1,015 | 1,002 | 1,015 | +7 | +0.7% | 2,300 |
| 2022/07/21 | 1,003 | 1,008 | 995 | 1,008 | +8 | +0.8% | 7,000 |
| 2022/07/20 | 1,001 | 1,008 | 999 | 1,000 | +1 | +0.1% | 4,300 |
| 2022/07/19 | 1,006 | 1,009 | 999 | 999 | -1 | -0.1% | 5,700 |
| 2022/07/15 | 1,000 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 1,300 |
| 2022/07/14 | 1,000 | 1,012 | 1,000 | 1,000 | -7 | -0.7% | 3,300 |
| 2022/07/13 | 1,003 | 1,007 | 997 | 1,007 | +12 | +1.2% | 800 |
| 2022/07/12 | 995 | 1,004 | 995 | 995 | -1 | -0.1% | 3,000 |
| 2022/07/11 | 999 | 1,006 | 994 | 996 | -2 | -0.2% | 5,900 |
| 2022/07/08 | 1,006 | 1,006 | 997 | 998 | -2 | -0.2% | 3,400 |
| 2022/07/07 | 1,000 | 1,009 | 997 | 1,000 | -1 | -0.1% | 7,000 |
| 2022/07/06 | 1,011 | 1,011 | 1,000 | 1,001 | -10 | -1% | 5,000 |
| 2022/07/05 | 1,016 | 1,016 | 1,008 | 1,011 | -7 | -0.7% | 1,100 |
| 2022/07/04 | 1,019 | 1,020 | 1,001 | 1,018 | +11 | +1.1% | 15,500 |
| 2022/07/01 | 1,015 | 1,015 | 1,007 | 1,007 | ±0 | ±0% | 2,800 |
| 2022/06/30 | 1,010 | 1,015 | 1,007 | 1,007 | +5 | +0.5% | 1,400 |
| 2022/06/29 | 1,008 | 1,008 | 1,000 | 1,002 | -6 | -0.6% | 2,900 |
| 2022/06/28 | 1,008 | 1,010 | 1,000 | 1,008 | ±0 | ±0% | 2,600 |
| 2022/06/27 | 1,000 | 1,009 | 999 | 1,008 | +8 | +0.8% | 4,300 |
| 2022/06/24 | 1,008 | 1,009 | 999 | 1,000 | -3 | -0.3% | 1,400 |
| 2022/06/23 | 1,000 | 1,011 | 995 | 1,003 | +1 | +0.1% | 600 |
| 2022/06/22 | 1,000 | 1,008 | 998 | 1,002 | ±0 | ±0% | 2,700 |
| 2022/06/21 | 1,000 | 1,003 | 1,000 | 1,002 | +3 | +0.3% | 2,200 |
| 2022/06/20 | 992 | 999 | 992 | 999 | +3 | +0.3% | 1,400 |
| 2022/06/17 | 997 | 1,018 | 996 | 996 | +1 | +0.1% | 5,000 |
| 2022/06/16 | 992 | 995 | 992 | 995 | +4 | +0.4% | 900 |
551～
600
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
