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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,129 | 1,142 | 1,117 | 1,142 | +22 | +2% | 3,300 |
| 2018/01/24 | 1,124 | 1,129 | 1,114 | 1,120 | -15 | -1.3% | 3,600 |
| 2018/01/23 | 1,116 | 1,143 | 1,116 | 1,135 | -9 | -0.8% | 6,500 |
| 2018/01/22 | 1,120 | 1,144 | 1,066 | 1,144 | +34 | +3.1% | 4,600 |
| 2018/01/19 | 1,083 | 1,121 | 1,083 | 1,110 | +42 | +3.9% | 2,300 |
| 2018/01/18 | 1,103 | 1,103 | 1,050 | 1,068 | -41 | -3.7% | 7,400 |
| 2018/01/17 | 1,126 | 1,150 | 1,100 | 1,109 | -18 | -1.6% | 11,700 |
| 2018/01/16 | 1,076 | 1,234 | 1,076 | 1,127 | +55 | +5.1% | 14,800 |
| 2018/01/15 | 1,087 | 1,087 | 1,065 | 1,072 | +2 | +0.2% | 6,100 |
| 2018/01/12 | 1,065 | 1,085 | 1,065 | 1,070 | +10 | +0.9% | 4,700 |
| 2018/01/11 | 1,067 | 1,072 | 1,036 | 1,060 | ±0 | ±0% | 11,700 |
| 2018/01/10 | 1,060 | 1,070 | 1,032 | 1,060 | ±0 | ±0% | 3,500 |
| 2018/01/09 | 1,043 | 1,060 | 1,028 | 1,060 | +17 | +1.6% | 6,100 |
| 2018/01/05 | 1,027 | 1,043 | 1,027 | 1,043 | +16 | +1.6% | 1,500 |
| 2018/01/04 | 1,034 | 1,070 | 1,017 | 1,027 | +17 | +1.7% | 11,300 |
| 2017/12/29 | 999 | 1,010 | 986 | 1,010 | +10 | +1% | 6,200 |
| 2017/12/28 | 995 | 1,000 | 995 | 1,000 | +3 | +0.3% | 1,900 |
| 2017/12/27 | 992 | 1,000 | 992 | 997 | +11 | +1.1% | 1,100 |
| 2017/12/26 | 991 | 998 | 986 | 986 | -4 | -0.4% | 5,000 |
| 2017/12/25 | 1,000 | 1,000 | 986 | 990 | -6 | -0.6% | 4,500 |
| 2017/12/22 | 1,001 | 1,016 | 996 | 996 | -1 | -0.1% | 4,600 |
| 2017/12/21 | 1,002 | 1,012 | 991 | 997 | ±0 | ±0% | 4,200 |
| 2017/12/20 | 1,015 | 1,054 | 988 | 997 | -19 | -1.9% | 15,800 |
| 2017/12/19 | 1,012 | 1,016 | 1,002 | 1,016 | +10 | +1% | 3,300 |
| 2017/12/18 | 999 | 1,039 | 998 | 1,006 | +7 | +0.7% | 11,300 |
| 2017/12/15 | 964 | 999 | 964 | 999 | +36 | +3.7% | 9,200 |
| 2017/12/14 | 970 | 970 | 963 | 963 | -6 | -0.6% | 5,400 |
| 2017/12/13 | 971 | 971 | 956 | 969 | +13 | +1.4% | 6,800 |
| 2017/12/12 | 964 | 964 | 951 | 956 | +6 | +0.6% | 3,900 |
| 2017/12/11 | 949 | 953 | 940 | 950 | +2 | +0.2% | 9,000 |
| 2017/12/08 | 950 | 955 | 948 | 948 | -1 | -0.1% | 5,800 |
| 2017/12/07 | 939 | 949 | 939 | 949 | +10 | +1.1% | 3,300 |
| 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 |
1851～
1900
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
