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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
件表示中 / 2550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 | 69,100円 | +32.0% | +999.9% | 1.45% | 25.37倍 | 2.36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 |
| ファンデリー | 51,800円 | +21.4% | - | 0.00% | 126.34倍 | 14.86倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| ストリーム | 11,600円 | +4.1% | +14.6% | 2.59% | 17.34倍 | 1.11倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
| ＴＯＲＩＣＯ | 203,400円 | +2.0% | - | 0.00% | - | 3.98倍 |
|
漫画を全巻セットで販売するＥＣ「漫画全巻ドットコム」が柱。漫画等のイベント・カフェ運営も |
| キューブ | 53,500円 | +6.9% | +21.2% | 0.00% | 26.17倍 | 0.82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
