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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 941 | 946 | 939 | 939 | -2 | -0.2% | 2,800 |
| 2017/12/05 | 945 | 950 | 939 | 941 | -9 | -0.9% | 2,800 |
| 2017/12/04 | 945 | 950 | 936 | 950 | +8 | +0.8% | 9,200 |
| 2017/12/01 | 940 | 949 | 940 | 942 | +3 | +0.3% | 5,400 |
| 2017/11/30 | 950 | 952 | 939 | 939 | -2 | -0.2% | 3,400 |
| 2017/11/29 | 961 | 966 | 941 | 941 | -25 | -2.6% | 5,700 |
| 2017/11/28 | 961 | 967 | 955 | 966 | +5 | +0.5% | 5,400 |
| 2017/11/27 | 959 | 969 | 957 | 961 | +2 | +0.2% | 3,500 |
| 2017/11/24 | 954 | 959 | 952 | 959 | ±0 | ±0% | 2,000 |
| 2017/11/22 | 947 | 959 | 939 | 959 | +5 | +0.5% | 5,900 |
| 2017/11/21 | 953 | 954 | 936 | 954 | +16 | +1.7% | 3,500 |
| 2017/11/20 | 934 | 940 | 932 | 938 | +5 | +0.5% | 2,700 |
| 2017/11/17 | 939 | 949 | 933 | 933 | +4 | +0.4% | 1,400 |
| 2017/11/16 | 920 | 945 | 920 | 929 | +4 | +0.4% | 2,700 |
| 2017/11/15 | 945 | 958 | 920 | 925 | -20 | -2.1% | 8,400 |
| 2017/11/14 | 980 | 980 | 886 | 945 | -33 | -3.4% | 22,600 |
| 2017/11/13 | 962 | 980 | 962 | 978 | +8 | +0.8% | 6,700 |
| 2017/11/10 | 968 | 970 | 963 | 970 | +2 | +0.2% | 3,200 |
| 2017/11/09 | 974 | 974 | 968 | 968 | -2 | -0.2% | 1,400 |
| 2017/11/08 | 988 | 988 | 970 | 970 | -18 | -1.8% | 4,200 |
| 2017/11/07 | 973 | 988 | 973 | 988 | ±0 | ±0% | 2,600 |
| 2017/11/06 | 982 | 988 | 975 | 988 | +6 | +0.6% | 2,600 |
| 2017/11/02 | 987 | 993 | 978 | 982 | -3 | -0.3% | 2,300 |
| 2017/11/01 | 967 | 1,038 | 963 | 985 | +8 | +0.8% | 24,100 |
| 2017/10/31 | 966 | 983 | 960 | 977 | +11 | +1.1% | 8,500 |
| 2017/10/30 | 973 | 973 | 963 | 966 | +3 | +0.3% | 6,000 |
| 2017/10/27 | 978 | 978 | 963 | 963 | -3 | -0.3% | 4,400 |
| 2017/10/26 | 970 | 975 | 966 | 966 | -4 | -0.4% | 1,100 |
| 2017/10/25 | 974 | 974 | 965 | 970 | +2 | +0.2% | 2,600 |
| 2017/10/24 | 956 | 969 | 956 | 968 | +13 | +1.4% | 5,000 |
| 2017/10/23 | 957 | 960 | 954 | 955 | -6 | -0.6% | 6,300 |
| 2017/10/20 | 973 | 973 | 960 | 961 | -10 | -1% | 5,400 |
| 2017/10/19 | 975 | 975 | 960 | 971 | -3 | -0.3% | 2,900 |
| 2017/10/18 | 973 | 974 | 970 | 974 | +4 | +0.4% | 800 |
| 2017/10/17 | 973 | 974 | 968 | 970 | -3 | -0.3% | 2,100 |
| 2017/10/16 | 989 | 989 | 970 | 973 | +14 | +1.5% | 3,800 |
| 2017/10/13 | 970 | 980 | 955 | 959 | -10 | -1% | 5,800 |
| 2017/10/12 | 975 | 975 | 969 | 969 | -3 | -0.3% | 2,200 |
| 2017/10/11 | 980 | 984 | 970 | 972 | +7 | +0.7% | 5,600 |
| 2017/10/10 | 968 | 973 | 965 | 965 | ±0 | ±0% | 2,200 |
| 2017/10/06 | 970 | 973 | 965 | 965 | -5 | -0.5% | 4,900 |
| 2017/10/05 | 971 | 976 | 970 | 970 | -1 | -0.1% | 1,700 |
| 2017/10/04 | 979 | 983 | 971 | 971 | -8 | -0.8% | 3,200 |
| 2017/10/03 | 982 | 982 | 972 | 979 | +9 | +0.9% | 2,900 |
| 2017/10/02 | 983 | 996 | 970 | 970 | -13 | -1.3% | 6,100 |
| 2017/09/29 | 995 | 997 | 977 | 983 | +3 | +0.3% | 8,100 |
| 2017/09/28 | 997 | 997 | 974 | 980 | -7 | -0.7% | 7,400 |
| 2017/09/27 | 965 | 1,010 | 965 | 987 | -83 | -7.8% | 24,000 |
| 2017/09/26 | 1,089 | 1,089 | 1,054 | 1,070 | +16 | +1.5% | 18,500 |
| 2017/09/25 | 1,030 | 1,055 | 1,030 | 1,054 | +34 | +3.3% | 8,500 |
1701～
1750
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
