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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,400 | 1,405 | 1,400 | 1,405 | +5 | +0.4% | 400 |
| 2018/05/07 | 1,402 | 1,403 | 1,400 | 1,400 | -13 | -0.9% | 3,700 |
| 2018/05/02 | 1,419 | 1,419 | 1,405 | 1,413 | -14 | -1% | 1,200 |
| 2018/05/01 | 1,430 | 1,430 | 1,420 | 1,427 | +3 | +0.2% | 1,300 |
| 2018/04/27 | 1,461 | 1,465 | 1,421 | 1,424 | -27 | -1.9% | 3,000 |
| 2018/04/26 | 1,431 | 1,451 | 1,430 | 1,451 | -10 | -0.7% | 500 |
| 2018/04/25 | 1,449 | 1,461 | 1,449 | 1,461 | +12 | +0.8% | 1,200 |
| 2018/04/24 | 1,430 | 1,449 | 1,430 | 1,449 | +22 | +1.5% | 1,800 |
| 2018/04/23 | 1,435 | 1,457 | 1,427 | 1,427 | +22 | +1.6% | 2,100 |
| 2018/04/20 | 1,459 | 1,459 | 1,404 | 1,405 | +4 | +0.3% | 1,300 |
| 2018/04/19 | 1,418 | 1,418 | 1,401 | 1,401 | -16 | -1.1% | 2,000 |
| 2018/04/18 | 1,457 | 1,457 | 1,410 | 1,417 | +20 | +1.4% | 1,500 |
| 2018/04/17 | 1,390 | 1,398 | 1,390 | 1,397 | -22 | -1.6% | 400 |
| 2018/04/16 | 1,416 | 1,446 | 1,390 | 1,419 | +3 | +0.2% | 2,900 |
| 2018/04/13 | 1,459 | 1,459 | 1,415 | 1,416 | -25 | -1.7% | 3,600 |
| 2018/04/12 | 1,450 | 1,450 | 1,441 | 1,441 | -7 | -0.5% | 700 |
| 2018/04/11 | 1,421 | 1,451 | 1,421 | 1,448 | -3 | -0.2% | 1,100 |
| 2018/04/10 | 1,439 | 1,489 | 1,439 | 1,451 | -54 | -3.6% | 1,900 |
| 2018/04/09 | 1,382 | 1,505 | 1,382 | 1,505 | +63 | +4.4% | 6,100 |
| 2018/04/06 | 1,449 | 1,449 | 1,442 | 1,442 | -7 | -0.5% | 800 |
| 2018/04/05 | 1,360 | 1,450 | 1,360 | 1,449 | +91 | +6.7% | 6,300 |
| 2018/04/04 | 1,360 | 1,379 | 1,350 | 1,358 | +1 | +0.1% | 1,700 |
| 2018/04/03 | 1,379 | 1,379 | 1,343 | 1,357 | -16 | -1.2% | 2,100 |
| 2018/04/02 | 1,373 | 1,399 | 1,321 | 1,373 | -27 | -1.9% | 3,900 |
| 2018/03/30 | 1,417 | 1,422 | 1,400 | 1,400 | ±0 | ±0% | 1,400 |
| 2018/03/29 | 1,411 | 1,425 | 1,361 | 1,400 | -31 | -2.2% | 9,100 |
| 2018/03/28 | 1,478 | 1,478 | 1,423 | 1,431 | -83 | -5.5% | 4,700 |
| 2018/03/27 | 1,500 | 1,514 | 1,478 | 1,514 | +15 | +1% | 7,900 |
| 2018/03/26 | 1,485 | 1,499 | 1,445 | 1,499 | -1 | -0.1% | 9,700 |
| 2018/03/23 | 1,508 | 1,510 | 1,482 | 1,500 | -19 | -1.3% | 8,000 |
| 2018/03/22 | 1,525 | 1,525 | 1,500 | 1,519 | +24 | +1.6% | 2,700 |
| 2018/03/20 | 1,489 | 1,495 | 1,489 | 1,495 | -23 | -1.5% | 1,300 |
| 2018/03/19 | 1,525 | 1,525 | 1,488 | 1,518 | -1 | -0.1% | 8,400 |
| 2018/03/16 | 1,520 | 1,525 | 1,500 | 1,519 | -6 | -0.4% | 5,600 |
| 2018/03/15 | 1,538 | 1,540 | 1,525 | 1,525 | +5 | +0.3% | 2,700 |
| 2018/03/14 | 1,543 | 1,543 | 1,520 | 1,520 | -23 | -1.5% | 5,800 |
| 2018/03/13 | 1,530 | 1,543 | 1,530 | 1,543 | +15 | +1% | 3,000 |
| 2018/03/12 | 1,528 | 1,530 | 1,511 | 1,528 | +21 | +1.4% | 5,000 |
| 2018/03/09 | 1,565 | 1,565 | 1,500 | 1,507 | +9 | +0.6% | 7,400 |
| 2018/03/08 | 1,467 | 1,498 | 1,467 | 1,498 | +58 | +4% | 2,700 |
| 2018/03/07 | 1,472 | 1,480 | 1,440 | 1,440 | -12 | -0.8% | 5,200 |
| 2018/03/06 | 1,463 | 1,484 | 1,452 | 1,452 | -11 | -0.8% | 5,000 |
| 2018/03/05 | 1,540 | 1,567 | 1,463 | 1,463 | -37 | -2.5% | 12,600 |
| 2018/03/02 | 1,408 | 1,630 | 1,401 | 1,500 | +93 | +6.6% | 29,200 |
| 2018/03/01 | 1,469 | 1,469 | 1,405 | 1,407 | -92 | -6.1% | 10,200 |
| 2018/02/28 | 1,480 | 1,500 | 1,410 | 1,499 | -11 | -0.7% | 5,300 |
| 2018/02/27 | 1,523 | 1,544 | 1,509 | 1,510 | -35 | -2.3% | 6,000 |
| 2018/02/26 | 1,394 | 1,597 | 1,394 | 1,545 | +163 | +11.8% | 24,400 |
| 2018/02/23 | 1,582 | 1,652 | 1,377 | 1,382 | +30 | +2.2% | 62,200 |
| 2018/02/22 | 1,360 | 1,360 | 1,310 | 1,352 | ±0 | ±0% | 3,900 |
1601～
1650
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
