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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,000 | 1,000 | 990 | 991 | -9 | -0.9% | 2,500 |
| 2022/06/14 | 992 | 1,000 | 992 | 1,000 | +8 | +0.8% | 3,200 |
| 2022/06/13 | 1,000 | 1,001 | 992 | 992 | -6 | -0.6% | 2,300 |
| 2022/06/10 | 994 | 1,005 | 994 | 998 | +4 | +0.4% | 6,900 |
| 2022/06/09 | 985 | 994 | 984 | 994 | +9 | +0.9% | 6,100 |
| 2022/06/08 | 1,000 | 1,000 | 980 | 985 | -15 | -1.5% | 11,000 |
| 2022/06/07 | 1,002 | 1,009 | 996 | 1,000 | -2 | -0.2% | 2,900 |
| 2022/06/06 | 1,035 | 1,035 | 970 | 1,002 | -35 | -3.4% | 19,100 |
| 2022/06/03 | 1,036 | 1,037 | 1,030 | 1,037 | +1 | +0.1% | 1,000 |
| 2022/06/02 | 1,032 | 1,038 | 1,018 | 1,036 | -6 | -0.6% | 3,900 |
| 2022/06/01 | 1,042 | 1,042 | 1,020 | 1,042 | +7 | +0.7% | 6,300 |
| 2022/05/31 | 1,030 | 1,035 | 1,030 | 1,035 | -2 | -0.2% | 1,400 |
| 2022/05/30 | 1,046 | 1,046 | 1,031 | 1,037 | ±0 | ±0% | 2,100 |
| 2022/05/27 | 1,026 | 1,043 | 1,020 | 1,037 | +9 | +0.9% | 1,300 |
| 2022/05/26 | 1,028 | 1,028 | 1,028 | 1,028 | +2 | +0.2% | 1,000 |
| 2022/05/25 | 1,050 | 1,050 | 1,026 | 1,026 | +4 | +0.4% | 1,500 |
| 2022/05/24 | 1,037 | 1,038 | 1,011 | 1,022 | -18 | -1.7% | 5,100 |
| 2022/05/23 | 1,045 | 1,059 | 1,025 | 1,040 | -13 | -1.2% | 3,100 |
| 2022/05/20 | 1,058 | 1,062 | 1,050 | 1,053 | +2 | +0.2% | 2,500 |
| 2022/05/19 | 1,056 | 1,056 | 1,051 | 1,051 | -12 | -1.1% | 3,200 |
| 2022/05/18 | 1,065 | 1,065 | 1,063 | 1,063 | -1 | -0.1% | 1,300 |
| 2022/05/17 | 1,057 | 1,064 | 1,057 | 1,064 | +8 | +0.8% | 1,600 |
| 2022/05/16 | 1,065 | 1,071 | 1,056 | 1,056 | -20 | -1.9% | 4,900 |
| 2022/05/13 | 1,095 | 1,095 | 1,064 | 1,076 | +6 | +0.6% | 4,100 |
| 2022/05/12 | 1,061 | 1,070 | 1,061 | 1,070 | -30 | -2.7% | 2,200 |
| 2022/05/11 | 1,099 | 1,100 | 1,070 | 1,100 | +16 | +1.5% | 3,500 |
| 2022/05/10 | 1,071 | 1,084 | 1,067 | 1,084 | +7 | +0.6% | 1,500 |
| 2022/05/09 | 1,071 | 1,091 | 1,066 | 1,077 | +9 | +0.8% | 2,900 |
| 2022/05/06 | 1,082 | 1,089 | 1,066 | 1,068 | +4 | +0.4% | 1,200 |
| 2022/05/02 | 1,060 | 1,116 | 1,060 | 1,064 | +1 | +0.1% | 7,400 |
| 2022/04/28 | 1,109 | 1,109 | 1,063 | 1,063 | -37 | -3.4% | 2,800 |
| 2022/04/27 | 1,108 | 1,108 | 1,078 | 1,100 | +12 | +1.1% | 2,800 |
| 2022/04/26 | 1,108 | 1,110 | 1,088 | 1,088 | +4 | +0.4% | 700 |
| 2022/04/25 | 1,110 | 1,110 | 1,068 | 1,084 | -20 | -1.8% | 2,000 |
| 2022/04/22 | 1,092 | 1,104 | 1,091 | 1,104 | +12 | +1.1% | 1,200 |
| 2022/04/21 | 1,100 | 1,100 | 1,082 | 1,092 | -5 | -0.5% | 1,400 |
| 2022/04/20 | 1,096 | 1,097 | 1,094 | 1,097 | ±0 | ±0% | 700 |
| 2022/04/19 | 1,097 | 1,097 | 1,097 | 1,097 | +1 | +0.1% | 700 |
| 2022/04/18 | 1,071 | 1,100 | 1,061 | 1,096 | +25 | +2.3% | 2,600 |
| 2022/04/15 | 1,090 | 1,092 | 1,061 | 1,071 | -29 | -2.6% | 1,300 |
| 2022/04/14 | 1,074 | 1,100 | 1,071 | 1,100 | +31 | +2.9% | 2,800 |
| 2022/04/13 | 1,074 | 1,074 | 1,051 | 1,069 | -6 | -0.6% | 1,100 |
| 2022/04/12 | 1,098 | 1,098 | 1,049 | 1,075 | +14 | +1.3% | 3,600 |
| 2022/04/11 | 1,067 | 1,100 | 1,056 | 1,061 | -33 | -3% | 3,300 |
| 2022/04/08 | 1,118 | 1,118 | 1,093 | 1,094 | -7 | -0.6% | 1,200 |
| 2022/04/07 | 1,090 | 1,118 | 1,079 | 1,101 | +11 | +1% | 1,600 |
| 2022/04/06 | 1,119 | 1,119 | 1,090 | 1,090 | -29 | -2.6% | 3,700 |
| 2022/04/05 | 1,124 | 1,125 | 1,083 | 1,119 | +28 | +2.6% | 2,000 |
| 2022/04/04 | 1,083 | 1,100 | 1,082 | 1,091 | -9 | -0.8% | 4,500 |
| 2022/04/01 | 1,122 | 1,122 | 1,097 | 1,100 | -19 | -1.7% | 1,300 |
601～
650
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
