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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,105 | 1,121 | 1,093 | 1,119 | +29 | +2.7% | 3,000 |
| 2022/03/30 | 1,100 | 1,109 | 1,050 | 1,090 | -78 | -6.7% | 16,200 |
| 2022/03/29 | 1,183 | 1,191 | 1,162 | 1,168 | -23 | -1.9% | 18,400 |
| 2022/03/28 | 1,194 | 1,198 | 1,185 | 1,191 | -3 | -0.3% | 7,400 |
| 2022/03/25 | 1,198 | 1,205 | 1,193 | 1,194 | -4 | -0.3% | 5,300 |
| 2022/03/24 | 1,202 | 1,205 | 1,197 | 1,198 | -8 | -0.7% | 4,900 |
| 2022/03/23 | 1,198 | 1,210 | 1,198 | 1,206 | +16 | +1.3% | 11,200 |
| 2022/03/22 | 1,187 | 1,197 | 1,187 | 1,190 | -5 | -0.4% | 4,000 |
| 2022/03/18 | 1,185 | 1,195 | 1,185 | 1,195 | -3 | -0.3% | 2,900 |
| 2022/03/17 | 1,190 | 1,198 | 1,180 | 1,198 | +8 | +0.7% | 7,300 |
| 2022/03/16 | 1,184 | 1,197 | 1,180 | 1,190 | +18 | +1.5% | 7,300 |
| 2022/03/15 | 1,175 | 1,185 | 1,170 | 1,172 | -2 | -0.2% | 8,200 |
| 2022/03/14 | 1,149 | 1,174 | 1,133 | 1,174 | +34 | +3% | 9,400 |
| 2022/03/11 | 1,095 | 1,140 | 1,095 | 1,140 | +45 | +4.1% | 14,300 |
| 2022/03/10 | 1,090 | 1,104 | 1,090 | 1,095 | +5 | +0.5% | 8,100 |
| 2022/03/09 | 1,090 | 1,096 | 1,080 | 1,090 | -2 | -0.2% | 4,300 |
| 2022/03/08 | 1,093 | 1,093 | 1,085 | 1,092 | -1 | -0.1% | 3,700 |
| 2022/03/07 | 1,096 | 1,096 | 1,066 | 1,093 | +3 | +0.3% | 4,000 |
| 2022/03/04 | 1,078 | 1,090 | 1,056 | 1,090 | +10 | +0.9% | 2,900 |
| 2022/03/03 | 1,090 | 1,094 | 1,040 | 1,080 | +6 | +0.6% | 5,700 |
| 2022/03/02 | 1,069 | 1,093 | 1,069 | 1,074 | +13 | +1.2% | 3,300 |
| 2022/03/01 | 1,028 | 1,078 | 1,028 | 1,061 | +3 | +0.3% | 5,200 |
| 2022/02/28 | 1,056 | 1,090 | 1,055 | 1,058 | -42 | -3.8% | 7,700 |
| 2022/02/25 | 1,021 | 1,100 | 1,018 | 1,100 | +96 | +9.6% | 16,000 |
| 2022/02/24 | 1,027 | 1,027 | 1,000 | 1,004 | -15 | -1.5% | 7,400 |
| 2022/02/22 | 1,015 | 1,025 | 1,015 | 1,019 | +5 | +0.5% | 3,400 |
| 2022/02/21 | 1,027 | 1,041 | 1,006 | 1,014 | -14 | -1.4% | 7,400 |
| 2022/02/18 | 1,000 | 1,028 | 990 | 1,028 | +29 | +2.9% | 9,200 |
| 2022/02/17 | 998 | 999 | 986 | 999 | +12 | +1.2% | 5,200 |
| 2022/02/16 | 995 | 1,003 | 987 | 987 | -8 | -0.8% | 9,600 |
| 2022/02/15 | 1,004 | 1,004 | 995 | 995 | -9 | -0.9% | 2,700 |
| 2022/02/14 | 975 | 1,005 | 975 | 1,004 | +18 | +1.8% | 5,400 |
| 2022/02/10 | 988 | 1,007 | 986 | 986 | +10 | +1% | 5,200 |
| 2022/02/09 | 996 | 996 | 970 | 976 | -12 | -1.2% | 4,400 |
| 2022/02/08 | 995 | 1,004 | 988 | 988 | -19 | -1.9% | 4,600 |
| 2022/02/07 | 1,017 | 1,017 | 987 | 1,007 | +16 | +1.6% | 900 |
| 2022/02/04 | 978 | 999 | 978 | 991 | +3 | +0.3% | 4,100 |
| 2022/02/03 | 970 | 990 | 970 | 988 | +10 | +1% | 2,900 |
| 2022/02/02 | 974 | 991 | 964 | 978 | +5 | +0.5% | 7,600 |
| 2022/02/01 | 965 | 982 | 965 | 973 | -7 | -0.7% | 5,000 |
| 2022/01/31 | 995 | 995 | 960 | 980 | -10 | -1% | 8,200 |
| 2022/01/28 | 1,000 | 1,000 | 978 | 990 | -18 | -1.8% | 4,600 |
| 2022/01/27 | 1,017 | 1,017 | 970 | 1,008 | +9 | +0.9% | 8,100 |
| 2022/01/26 | 981 | 1,021 | 981 | 999 | +18 | +1.8% | 8,500 |
| 2022/01/25 | 1,028 | 1,028 | 980 | 981 | -36 | -3.5% | 16,600 |
| 2022/01/24 | 1,029 | 1,029 | 1,017 | 1,017 | -9 | -0.9% | 700 |
| 2022/01/21 | 1,020 | 1,026 | 1,005 | 1,026 | ±0 | ±0% | 4,300 |
| 2022/01/20 | 1,043 | 1,043 | 1,026 | 1,026 | +12 | +1.2% | 2,300 |
| 2022/01/19 | 1,000 | 1,030 | 1,000 | 1,014 | +9 | +0.9% | 2,200 |
| 2022/01/18 | 1,029 | 1,030 | 1,000 | 1,005 | -35 | -3.4% | 8,300 |
651～
700
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
