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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,723 | 1,742 | 1,720 | 1,723 | ±0 | ±0% | 6,400 |
| 2024/06/26 | 1,738 | 1,749 | 1,720 | 1,723 | -13 | -0.7% | 3,700 |
| 2024/06/25 | 1,738 | 1,745 | 1,729 | 1,736 | -2 | -0.1% | 5,900 |
| 2024/06/24 | 1,767 | 1,767 | 1,734 | 1,738 | -22 | -1.3% | 1,700 |
| 2024/06/21 | 1,750 | 1,760 | 1,733 | 1,760 | +10 | +0.6% | 3,500 |
| 2024/06/20 | 1,740 | 1,750 | 1,725 | 1,750 | +9 | +0.5% | 3,100 |
| 2024/06/19 | 1,736 | 1,741 | 1,723 | 1,741 | +5 | +0.3% | 1,800 |
| 2024/06/18 | 1,740 | 1,740 | 1,736 | 1,736 | -4 | -0.2% | 2,100 |
| 2024/06/17 | 1,726 | 1,740 | 1,725 | 1,740 | +9 | +0.5% | 3,400 |
| 2024/06/14 | 1,724 | 1,735 | 1,722 | 1,731 | -11 | -0.6% | 7,400 |
| 2024/06/13 | 1,727 | 1,742 | 1,727 | 1,742 | +6 | +0.3% | 500 |
| 2024/06/12 | 1,730 | 1,745 | 1,726 | 1,736 | +6 | +0.3% | 2,600 |
| 2024/06/11 | 1,726 | 1,745 | 1,726 | 1,730 | +4 | +0.2% | 1,300 |
| 2024/06/10 | 1,742 | 1,742 | 1,725 | 1,726 | -20 | -1.1% | 1,100 |
| 2024/06/07 | 1,735 | 1,746 | 1,730 | 1,746 | +14 | +0.8% | 1,600 |
| 2024/06/06 | 1,749 | 1,749 | 1,727 | 1,732 | -14 | -0.8% | 1,200 |
| 2024/06/05 | 1,749 | 1,749 | 1,726 | 1,746 | -2 | -0.1% | 400 |
| 2024/06/04 | 1,728 | 1,748 | 1,727 | 1,748 | +21 | +1.2% | 5,000 |
| 2024/06/03 | 1,715 | 1,727 | 1,710 | 1,727 | -7 | -0.4% | 3,500 |
| 2024/05/31 | 1,736 | 1,736 | 1,729 | 1,734 | ±0 | ±0% | 2,100 |
| 2024/05/30 | 1,704 | 1,734 | 1,704 | 1,734 | +9 | +0.5% | 1,800 |
| 2024/05/29 | 1,721 | 1,748 | 1,721 | 1,725 | -24 | -1.4% | 2,000 |
| 2024/05/28 | 1,737 | 1,750 | 1,708 | 1,749 | +29 | +1.7% | 3,000 |
| 2024/05/27 | 1,701 | 1,720 | 1,701 | 1,720 | +14 | +0.8% | 4,100 |
| 2024/05/24 | 1,725 | 1,739 | 1,703 | 1,706 | -59 | -3.3% | 4,400 |
| 2024/05/23 | 1,712 | 1,769 | 1,690 | 1,765 | -27 | -1.5% | 34,200 |
| 2024/05/22 | 1,798 | 1,798 | 1,791 | 1,792 | +2 | +0.1% | 800 |
| 2024/05/21 | 1,797 | 1,800 | 1,782 | 1,790 | +10 | +0.6% | 3,500 |
| 2024/05/20 | 1,755 | 1,800 | 1,750 | 1,780 | +14 | +0.8% | 3,400 |
| 2024/05/17 | 1,745 | 1,766 | 1,730 | 1,766 | +21 | +1.2% | 1,900 |
| 2024/05/16 | 1,723 | 1,745 | 1,723 | 1,745 | +19 | +1.1% | 2,100 |
| 2024/05/15 | 1,726 | 1,747 | 1,726 | 1,726 | -13 | -0.7% | 2,000 |
| 2024/05/14 | 1,722 | 1,739 | 1,722 | 1,739 | +18 | +1% | 700 |
| 2024/05/13 | 1,740 | 1,740 | 1,721 | 1,721 | -19 | -1.1% | 1,300 |
| 2024/05/10 | 1,733 | 1,740 | 1,718 | 1,740 | +3 | +0.2% | 2,300 |
| 2024/05/09 | 1,715 | 1,746 | 1,715 | 1,737 | -18 | -1% | 1,300 |
| 2024/05/08 | 1,717 | 1,760 | 1,717 | 1,755 | -2 | -0.1% | 2,000 |
| 2024/05/07 | 1,706 | 1,779 | 1,706 | 1,757 | +30 | +1.7% | 4,100 |
| 2024/05/02 | 1,746 | 1,746 | 1,724 | 1,727 | -3 | -0.2% | 2,400 |
| 2024/05/01 | 1,762 | 1,762 | 1,700 | 1,730 | -32 | -1.8% | 9,400 |
| 2024/04/30 | 1,766 | 1,767 | 1,760 | 1,762 | -4 | -0.2% | 2,500 |
| 2024/04/26 | 1,772 | 1,794 | 1,766 | 1,766 | -29 | -1.6% | 3,100 |
| 2024/04/25 | 1,766 | 1,800 | 1,766 | 1,795 | +29 | +1.6% | 2,600 |
| 2024/04/24 | 1,788 | 1,788 | 1,766 | 1,766 | -21 | -1.2% | 5,800 |
| 2024/04/23 | 1,798 | 1,798 | 1,787 | 1,787 | -12 | -0.7% | 1,500 |
| 2024/04/22 | 1,760 | 1,799 | 1,760 | 1,799 | +44 | +2.5% | 3,600 |
| 2024/04/19 | 1,793 | 1,793 | 1,750 | 1,755 | -37 | -2.1% | 4,000 |
| 2024/04/18 | 1,801 | 1,801 | 1,738 | 1,792 | -8 | -0.4% | 8,200 |
| 2024/04/17 | 1,804 | 1,805 | 1,800 | 1,800 | -4 | -0.2% | 4,800 |
| 2024/04/16 | 1,804 | 1,807 | 1,803 | 1,804 | -8 | -0.4% | 1,200 |
101～
150
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
