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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 902 | 902 | 888 | 893 | +2 | +0.2% | 8,200 |
| 2021/06/04 | 899 | 903 | 890 | 891 | -2 | -0.2% | 8,100 |
| 2021/06/03 | 900 | 900 | 889 | 893 | -3 | -0.3% | 6,500 |
| 2021/06/02 | 891 | 900 | 891 | 896 | +7 | +0.8% | 4,200 |
| 2021/06/01 | 900 | 900 | 885 | 889 | -11 | -1.2% | 14,000 |
| 2021/05/31 | 891 | 910 | 891 | 900 | +6 | +0.7% | 4,500 |
| 2021/05/28 | 891 | 896 | 887 | 894 | +3 | +0.3% | 11,100 |
| 2021/05/27 | 898 | 900 | 890 | 891 | -7 | -0.8% | 9,100 |
| 2021/05/26 | 910 | 917 | 895 | 898 | -8 | -0.9% | 9,100 |
| 2021/05/25 | 929 | 929 | 902 | 906 | -14 | -1.5% | 6,400 |
| 2021/05/24 | 940 | 941 | 915 | 920 | -20 | -2.1% | 9,200 |
| 2021/05/21 | 954 | 954 | 931 | 940 | -7 | -0.7% | 11,800 |
| 2021/05/20 | 926 | 947 | 926 | 947 | +23 | +2.5% | 3,100 |
| 2021/05/19 | 910 | 930 | 910 | 924 | -1 | -0.1% | 3,300 |
| 2021/05/18 | 894 | 935 | 891 | 925 | +25 | +2.8% | 9,400 |
| 2021/05/17 | 919 | 919 | 900 | 900 | -1 | -0.1% | 11,400 |
| 2021/05/14 | 909 | 924 | 901 | 901 | +8 | +0.9% | 6,600 |
| 2021/05/13 | 912 | 912 | 890 | 893 | -17 | -1.9% | 11,600 |
| 2021/05/12 | 930 | 937 | 910 | 910 | -25 | -2.7% | 13,800 |
| 2021/05/11 | 946 | 954 | 931 | 935 | -11 | -1.2% | 11,900 |
| 2021/05/10 | 943 | 960 | 943 | 946 | +3 | +0.3% | 4,000 |
| 2021/05/07 | 963 | 963 | 941 | 943 | -7 | -0.7% | 4,300 |
| 2021/05/06 | 969 | 969 | 945 | 950 | +11 | +1.2% | 6,000 |
| 2021/04/30 | 964 | 964 | 939 | 939 | -10 | -1.1% | 6,600 |
| 2021/04/28 | 939 | 965 | 938 | 949 | +10 | +1.1% | 6,400 |
| 2021/04/27 | 980 | 980 | 939 | 939 | -11 | -1.2% | 9,900 |
| 2021/04/26 | 1,000 | 1,000 | 935 | 950 | -44 | -4.4% | 24,100 |
| 2021/04/23 | 1,001 | 1,001 | 994 | 994 | -12 | -1.2% | 6,300 |
| 2021/04/22 | 1,039 | 1,039 | 991 | 1,006 | -21 | -2% | 19,900 |
| 2021/04/21 | 1,036 | 1,053 | 1,024 | 1,027 | -26 | -2.5% | 13,600 |
| 2021/04/20 | 1,070 | 1,070 | 1,030 | 1,053 | +33 | +3.2% | 24,300 |
| 2021/04/19 | 1,031 | 1,047 | 1,020 | 1,020 | -9 | -0.9% | 14,300 |
| 2021/04/16 | 1,044 | 1,048 | 1,000 | 1,029 | -1 | -0.1% | 15,200 |
| 2021/04/15 | 1,003 | 1,032 | 1,003 | 1,030 | +39 | +3.9% | 15,900 |
| 2021/04/14 | 1,001 | 1,006 | 990 | 991 | -15 | -1.5% | 10,800 |
| 2021/04/13 | 980 | 1,007 | 968 | 1,006 | +29 | +3% | 20,600 |
| 2021/04/12 | 980 | 980 | 968 | 977 | +5 | +0.5% | 2,900 |
| 2021/04/09 | 983 | 989 | 968 | 972 | -14 | -1.4% | 6,300 |
| 2021/04/08 | 987 | 995 | 983 | 986 | -1 | -0.1% | 10,100 |
| 2021/04/07 | 989 | 994 | 981 | 987 | -2 | -0.2% | 5,000 |
| 2021/04/06 | 975 | 992 | 975 | 989 | +21 | +2.2% | 6,800 |
| 2021/04/05 | 958 | 974 | 958 | 968 | +1 | +0.1% | 5,000 |
| 2021/04/02 | 945 | 973 | 945 | 967 | +20 | +2.1% | 5,900 |
| 2021/04/01 | 940 | 947 | 936 | 947 | +10 | +1.1% | 3,300 |
| 2021/03/31 | 940 | 950 | 936 | 937 | -8 | -0.8% | 5,300 |
| 2021/03/30 | 932 | 961 | 932 | 945 | -47 | -4.7% | 15,500 |
| 2021/03/29 | 996 | 1,020 | 970 | 992 | -1 | -0.1% | 33,600 |
| 2021/03/26 | 1,000 | 1,000 | 969 | 993 | -2 | -0.2% | 13,200 |
| 2021/03/25 | 980 | 995 | 980 | 995 | +6 | +0.6% | 10,000 |
| 2021/03/24 | 998 | 998 | 969 | 989 | -13 | -1.3% | 22,500 |
851～
900
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
