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 |
|---|---|---|---|---|---|---|---|
| 2023/01/31 | 1,121 | 1,129 | 1,120 | 1,126 | +5 | +0.4% | 2,100 |
| 2023/01/30 | 1,115 | 1,135 | 1,109 | 1,121 | +21 | +1.9% | 5,400 |
| 2023/01/27 | 1,130 | 1,130 | 1,100 | 1,100 | -15 | -1.3% | 7,100 |
| 2023/01/26 | 1,095 | 1,127 | 1,095 | 1,115 | +20 | +1.8% | 4,400 |
| 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 |
601～
650
件表示中 / 2522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 | 65,900円 | +32.0% | +999.9% | 1.52% | 24.19倍 | 2.25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 |
| バッファロー | 134,700円 | +8.3% | +8.8% | 4.45% | 8.53倍 | 0.51倍 |
|
カー用品のオートバックスＦＣ店。埼玉が地盤。車体美観サービス強化中。焼き肉など飲食も |
| ジェネパ | 38,000円 | +7.8% | +627.3% | 0.00% | 20.56倍 | 1.68倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| ミアヘルサＨＤ | 111,700円 | +0.1% | -31.7% | 2.69% | 12.49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 |
| キューブ | 49,800円 | +6.9% | +21.2% | 0.00% | 24.36倍 | 0.76倍 |
|
「ＭＡＲＫ＆ＬＯＮＡ」など高級ゴルフウェアを企画・販売。国内は直販中心。海外でも人気に |
市場注目の銘柄
チャート関連のコラム
