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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,047 | 1,047 | 1,017 | 1,018 | -11 | -1.1% | 6,800 |
| 2018/07/17 | 1,051 | 1,070 | 1,016 | 1,029 | +8 | +0.8% | 8,200 |
| 2018/07/13 | 1,044 | 1,044 | 1,018 | 1,021 | +7 | +0.7% | 13,600 |
| 2018/07/12 | 1,020 | 1,050 | 1,000 | 1,014 | +11 | +1.1% | 15,000 |
| 2018/07/11 | 1,042 | 1,070 | 992 | 1,003 | -19 | -1.9% | 32,700 |
| 2018/07/10 | 1,153 | 1,183 | 1,021 | 1,022 | -161 | -13.6% | 25,800 |
| 2018/07/09 | 1,170 | 1,200 | 1,151 | 1,183 | -17 | -1.4% | 1,600 |
| 2018/07/06 | 1,246 | 1,366 | 1,200 | 1,200 | -45 | -3.6% | 8,200 |
| 2018/07/05 | 1,310 | 1,310 | 1,245 | 1,245 | -67 | -5.1% | 5,700 |
| 2018/07/04 | 1,300 | 1,319 | 1,290 | 1,312 | -10 | -0.8% | 1,800 |
| 2018/07/03 | 1,310 | 1,322 | 1,297 | 1,322 | +12 | +0.9% | 4,000 |
| 2018/07/02 | 1,362 | 1,362 | 1,310 | 1,310 | -53 | -3.9% | 3,000 |
| 2018/06/29 | 1,363 | 1,387 | 1,333 | 1,363 | +30 | +2.3% | 1,000 |
| 2018/06/28 | 1,379 | 1,379 | 1,333 | 1,333 | -19 | -1.4% | 2,000 |
| 2018/06/27 | 1,350 | 1,399 | 1,349 | 1,352 | +2 | +0.1% | 1,500 |
| 2018/06/26 | 1,345 | 1,350 | 1,313 | 1,350 | +5 | +0.4% | 1,300 |
| 2018/06/25 | 1,389 | 1,389 | 1,345 | 1,345 | -23 | -1.7% | 2,800 |
| 2018/06/22 | 1,371 | 1,371 | 1,368 | 1,368 | -9 | -0.7% | 2,500 |
| 2018/06/21 | 1,376 | 1,389 | 1,376 | 1,377 | +5 | +0.4% | 1,500 |
| 2018/06/20 | 1,371 | 1,399 | 1,371 | 1,372 | +1 | +0.1% | 3,300 |
| 2018/06/19 | 1,395 | 1,395 | 1,371 | 1,371 | -20 | -1.4% | 2,600 |
| 2018/06/18 | 1,397 | 1,399 | 1,390 | 1,391 | +4 | +0.3% | 1,100 |
| 2018/06/15 | 1,389 | 1,390 | 1,387 | 1,387 | -2 | -0.1% | 1,700 |
| 2018/06/14 | 1,393 | 1,393 | 1,389 | 1,389 | -4 | -0.3% | 1,800 |
| 2018/06/13 | 1,393 | 1,394 | 1,393 | 1,393 | -17 | -1.2% | 1,300 |
| 2018/06/12 | 1,396 | 1,410 | 1,395 | 1,410 | +14 | +1% | 600 |
| 2018/06/11 | 1,394 | 1,396 | 1,394 | 1,396 | -4 | -0.3% | 800 |
| 2018/06/08 | 1,426 | 1,426 | 1,400 | 1,400 | -2 | -0.1% | 1,200 |
| 2018/06/07 | 1,424 | 1,424 | 1,401 | 1,402 | -25 | -1.8% | 400 |
| 2018/06/06 | 1,399 | 1,427 | 1,399 | 1,427 | +35 | +2.5% | 300 |
| 2018/06/05 | 1,395 | 1,399 | 1,392 | 1,392 | +1 | +0.1% | 2,300 |
| 2018/06/04 | 1,405 | 1,419 | 1,391 | 1,391 | -8 | -0.6% | 900 |
| 2018/06/01 | 1,397 | 1,400 | 1,397 | 1,399 | +4 | +0.3% | 900 |
| 2018/05/31 | 1,389 | 1,395 | 1,389 | 1,395 | +2 | +0.1% | 4,500 |
| 2018/05/30 | 1,396 | 1,396 | 1,389 | 1,393 | -12 | -0.9% | 2,200 |
| 2018/05/29 | 1,405 | 1,405 | 1,392 | 1,405 | ±0 | ±0% | 1,400 |
| 2018/05/28 | 1,419 | 1,419 | 1,405 | 1,405 | +14 | +1% | 1,000 |
| 2018/05/25 | 1,434 | 1,434 | 1,390 | 1,391 | -3 | -0.2% | 1,400 |
| 2018/05/24 | 1,400 | 1,405 | 1,393 | 1,394 | -10 | -0.7% | 1,600 |
| 2018/05/23 | 1,402 | 1,434 | 1,401 | 1,404 | +2 | +0.1% | 2,700 |
| 2018/05/22 | 1,425 | 1,439 | 1,402 | 1,402 | - | - | 1,300 |
| 2018/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/18 | 1,425 | 1,425 | 1,423 | 1,423 | -32 | -2.2% | 200 |
| 2018/05/17 | 1,448 | 1,455 | 1,440 | 1,455 | +33 | +2.3% | 3,400 |
| 2018/05/16 | 1,434 | 1,450 | 1,422 | 1,422 | -12 | -0.8% | 2,000 |
| 2018/05/15 | 1,430 | 1,434 | 1,390 | 1,434 | +4 | +0.3% | 9,800 |
| 2018/05/14 | 1,470 | 1,470 | 1,430 | 1,430 | -35 | -2.4% | 1,900 |
| 2018/05/11 | 1,465 | 1,469 | 1,465 | 1,465 | ±0 | ±0% | 700 |
| 2018/05/10 | 1,404 | 1,465 | 1,404 | 1,465 | +62 | +4.4% | 1,700 |
| 2018/05/09 | 1,410 | 1,420 | 1,403 | 1,403 | -2 | -0.1% | 900 |
1551～
1600
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
