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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
件表示中 / 2550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 | 69,100円 | +32.0% | +999.9% | 1.45% | 25.37倍 | 2.36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 |
| ファンデリー | 51,800円 | +21.4% | - | 0.00% | 126.34倍 | 14.86倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| ストリーム | 11,600円 | +4.1% | +14.6% | 2.59% | 17.34倍 | 1.11倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
| ＴＯＲＩＣＯ | 203,400円 | +2.0% | - | 0.00% | - | 3.98倍 |
|
漫画を全巻セットで販売するＥＣ「漫画全巻ドットコム」が柱。漫画等のイベント・カフェ運営も |
| キューブ | 53,500円 | +6.9% | +21.2% | 0.00% | 26.17倍 | 0.82倍 |
|
「ＭＡＲＫ＆ＬＯＮＡ」など高級ゴルフウェアを企画・販売。国内は直販中心。海外でも人気に |
市場注目の銘柄
チャート関連のコラム
