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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,394 | 1,394 | 1,375 | 1,375 | ±0 | ±0% | 2,000 |
| 2017/04/26 | 1,371 | 1,398 | 1,371 | 1,375 | -17 | -1.2% | 2,600 |
| 2017/04/25 | 1,399 | 1,399 | 1,371 | 1,392 | +21 | +1.5% | 1,200 |
| 2017/04/24 | 1,390 | 1,390 | 1,362 | 1,371 | -29 | -2.1% | 1,700 |
| 2017/04/21 | 1,354 | 1,400 | 1,354 | 1,400 | +44 | +3.2% | 8,800 |
| 2017/04/20 | 1,364 | 1,364 | 1,356 | 1,356 | -8 | -0.6% | 500 |
| 2017/04/19 | 1,344 | 1,367 | 1,344 | 1,364 | +9 | +0.7% | 2,100 |
| 2017/04/18 | 1,350 | 1,355 | 1,343 | 1,355 | +10 | +0.7% | 3,200 |
| 2017/04/17 | 1,345 | 1,345 | 1,344 | 1,345 | -9 | -0.7% | 1,800 |
| 2017/04/14 | 1,346 | 1,354 | 1,346 | 1,354 | +7 | +0.5% | 1,300 |
| 2017/04/13 | 1,350 | 1,352 | 1,347 | 1,347 | -7 | -0.5% | 2,500 |
| 2017/04/12 | 1,351 | 1,354 | 1,350 | 1,354 | +3 | +0.2% | 2,200 |
| 2017/04/11 | 1,355 | 1,360 | 1,351 | 1,351 | -4 | -0.3% | 2,500 |
| 2017/04/10 | 1,369 | 1,369 | 1,355 | 1,355 | -1 | -0.1% | 1,000 |
| 2017/04/07 | 1,355 | 1,364 | 1,355 | 1,356 | +1 | +0.1% | 2,700 |
| 2017/04/06 | 1,368 | 1,371 | 1,355 | 1,355 | -13 | -1% | 5,900 |
| 2017/04/05 | 1,368 | 1,379 | 1,368 | 1,368 | -5 | -0.4% | 4,500 |
| 2017/04/04 | 1,397 | 1,397 | 1,365 | 1,373 | -24 | -1.7% | 7,900 |
| 2017/04/03 | 1,401 | 1,402 | 1,397 | 1,397 | -4 | -0.3% | 3,200 |
| 2017/03/31 | 1,401 | 1,410 | 1,401 | 1,401 | -3 | -0.2% | 3,000 |
| 2017/03/30 | 1,440 | 1,440 | 1,400 | 1,404 | -36 | -2.5% | 10,600 |
| 2017/03/29 | 1,401 | 1,468 | 1,394 | 1,440 | -40 | -2.7% | 8,200 |
| 2017/03/28 | 1,465 | 1,480 | 1,465 | 1,480 | -15 | -1% | 12,500 |
| 2017/03/27 | 1,497 | 1,497 | 1,474 | 1,495 | +8 | +0.5% | 9,900 |
| 2017/03/24 | 1,490 | 1,490 | 1,471 | 1,487 | +11 | +0.7% | 4,300 |
| 2017/03/23 | 1,471 | 1,476 | 1,468 | 1,476 | -6 | -0.4% | 4,100 |
| 2017/03/22 | 1,477 | 1,485 | 1,472 | 1,482 | +4 | +0.3% | 5,400 |
| 2017/03/21 | 1,482 | 1,489 | 1,477 | 1,478 | -12 | -0.8% | 5,700 |
| 2017/03/17 | 1,483 | 1,497 | 1,478 | 1,490 | +11 | +0.7% | 4,100 |
| 2017/03/16 | 1,482 | 1,497 | 1,479 | 1,479 | -3 | -0.2% | 3,400 |
| 2017/03/15 | 1,480 | 1,488 | 1,480 | 1,482 | +4 | +0.3% | 1,200 |
| 2017/03/14 | 1,480 | 1,490 | 1,478 | 1,478 | -2 | -0.1% | 3,400 |
| 2017/03/13 | 1,488 | 1,490 | 1,480 | 1,480 | -8 | -0.5% | 3,700 |
| 2017/03/10 | 1,490 | 1,497 | 1,478 | 1,488 | +4 | +0.3% | 4,700 |
| 2017/03/09 | 1,484 | 1,487 | 1,479 | 1,484 | ±0 | ±0% | 2,900 |
| 2017/03/08 | 1,489 | 1,490 | 1,484 | 1,484 | -6 | -0.4% | 2,300 |
| 2017/03/07 | 1,488 | 1,490 | 1,484 | 1,490 | +2 | +0.1% | 2,000 |
| 2017/03/06 | 1,491 | 1,491 | 1,466 | 1,488 | +27 | +1.8% | 4,400 |
| 2017/03/03 | 1,463 | 1,474 | 1,458 | 1,461 | -2 | -0.1% | 3,600 |
| 2017/03/02 | 1,485 | 1,485 | 1,457 | 1,463 | -29 | -1.9% | 10,100 |
| 2017/03/01 | 1,496 | 1,508 | 1,484 | 1,492 | -16 | -1.1% | 8,200 |
| 2017/02/28 | 1,503 | 1,514 | 1,490 | 1,508 | +5 | +0.3% | 11,500 |
| 2017/02/27 | 1,534 | 1,534 | 1,502 | 1,503 | -1 | -0.1% | 5,300 |
| 2017/02/24 | 1,516 | 1,524 | 1,502 | 1,504 | -10 | -0.7% | 5,400 |
| 2017/02/23 | 1,549 | 1,549 | 1,490 | 1,514 | -33 | -2.1% | 17,600 |
| 2017/02/22 | 1,460 | 1,550 | 1,460 | 1,547 | +100 | +6.9% | 16,700 |
| 2017/02/21 | 1,428 | 1,456 | 1,425 | 1,447 | +14 | +1% | 9,900 |
| 2017/02/20 | 1,436 | 1,442 | 1,418 | 1,433 | +15 | +1.1% | 12,200 |
| 2017/02/17 | 1,401 | 1,448 | 1,401 | 1,418 | +3 | +0.2% | 25,100 |
| 2017/02/16 | 1,380 | 1,469 | 1,361 | 1,415 | -135 | -8.7% | 190,000 |
1851～
1900
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
