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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/02/21 | 1,350 | 1,352 | 1,336 | 1,352 | +10 | +0.7% | 800 |
| 2018/02/20 | 1,320 | 1,350 | 1,320 | 1,342 | -2 | -0.1% | 4,200 |
| 2018/02/19 | 1,360 | 1,365 | 1,310 | 1,344 | +44 | +3.4% | 4,200 |
| 2018/02/16 | 1,321 | 1,330 | 1,260 | 1,300 | -28 | -2.1% | 3,400 |
| 2018/02/15 | 1,330 | 1,409 | 1,321 | 1,328 | +7 | +0.5% | 6,500 |
| 2018/02/14 | 1,296 | 1,321 | 1,251 | 1,321 | +55 | +4.3% | 6,000 |
| 2018/02/13 | 1,300 | 1,352 | 1,266 | 1,266 | -34 | -2.6% | 4,700 |
| 2018/02/09 | 1,297 | 1,326 | 1,275 | 1,300 | -27 | -2% | 5,500 |
| 2018/02/08 | 1,378 | 1,378 | 1,326 | 1,327 | -52 | -3.8% | 4,900 |
| 2018/02/07 | 1,348 | 1,429 | 1,348 | 1,379 | +79 | +6.1% | 13,400 |
| 2018/02/06 | 1,300 | 1,348 | 1,201 | 1,300 | -116 | -8.2% | 24,900 |
| 2018/02/05 | 1,480 | 1,497 | 1,400 | 1,416 | -114 | -7.5% | 18,800 |
| 2018/02/02 | 1,486 | 1,599 | 1,459 | 1,530 | -36 | -2.3% | 57,900 |
| 2018/02/01 | 1,300 | 1,566 | 1,300 | 1,566 | +300 | +23.7% | 31,000 |
| 2018/01/31 | 1,295 | 1,295 | 1,266 | 1,266 | -30 | -2.3% | 3,600 |
| 2018/01/30 | 1,295 | 1,328 | 1,281 | 1,296 | +1 | +0.1% | 7,600 |
| 2018/01/29 | 1,340 | 1,340 | 1,261 | 1,295 | +45 | +3.6% | 15,200 |
| 2018/01/26 | 1,142 | 1,380 | 1,142 | 1,250 | +108 | +9.5% | 49,500 |
1801～
1850
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
