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 |
|---|---|---|---|---|---|---|---|
| 2017/09/19 | 990 | 994 | 977 | 994 | +16 | +1.6% | 6,100 |
| 2017/09/15 | 965 | 999 | 965 | 978 | +21 | +2.2% | 10,400 |
| 2017/09/14 | 990 | 995 | 957 | 957 | -18 | -1.8% | 13,800 |
| 2017/09/13 | 951 | 1,098 | 951 | 975 | +19 | +2% | 90,800 |
| 2017/09/12 | 988 | 988 | 950 | 956 | -32 | -3.2% | 6,700 |
| 2017/09/11 | 999 | 999 | 921 | 988 | -17 | -1.7% | 17,700 |
| 2017/09/08 | 1,003 | 1,011 | 1,001 | 1,005 | -4 | -0.4% | 5,800 |
| 2017/09/07 | 1,008 | 1,034 | 1,007 | 1,009 | +1 | +0.1% | 8,900 |
| 2017/09/06 | 1,023 | 1,032 | 1,002 | 1,008 | -15 | -1.5% | 6,300 |
| 2017/09/05 | 1,040 | 1,049 | 1,023 | 1,023 | -11 | -1.1% | 11,100 |
| 2017/09/04 | 1,051 | 1,051 | 1,023 | 1,034 | +13 | +1.3% | 8,400 |
| 2017/09/01 | 1,031 | 1,035 | 1,005 | 1,021 | -34 | -3.2% | 12,900 |
| 2017/08/31 | 950 | 1,070 | 950 | 1,055 | +111 | +11.8% | 36,900 |
| 2017/08/30 | 909 | 944 | 909 | 944 | +40 | +4.4% | 8,500 |
| 2017/08/29 | 908 | 911 | 902 | 904 | -2 | -0.2% | 12,700 |
| 2017/08/28 | 902 | 914 | 902 | 906 | +5 | +0.6% | 8,400 |
| 2017/08/25 | 888 | 904 | 886 | 901 | +29 | +3.3% | 7,700 |
| 2017/08/24 | 873 | 887 | 872 | 872 | +2 | +0.2% | 12,800 |
| 2017/08/23 | 851 | 872 | 850 | 870 | +18 | +2.1% | 13,400 |
| 2017/08/22 | 856 | 864 | 851 | 852 | -4 | -0.5% | 10,300 |
| 2017/08/21 | 862 | 865 | 855 | 856 | -6 | -0.7% | 8,100 |
| 2017/08/18 | 865 | 874 | 860 | 862 | +5 | +0.6% | 26,700 |
| 2017/08/17 | 859 | 872 | 857 | 857 | +6 | +0.7% | 34,400 |
| 2017/08/16 | 880 | 894 | 840 | 851 | -119 | -12.3% | 181,300 |
| 2017/08/15 | 1,000 | 1,050 | 970 | 970 | -300 | -23.6% | 59,000 |
| 2017/08/14 | 1,280 | 1,287 | 1,270 | 1,270 | -18 | -1.4% | 8,100 |
| 2017/08/10 | 1,281 | 1,289 | 1,280 | 1,288 | +1 | +0.1% | 1,600 |
| 2017/08/09 | 1,290 | 1,298 | 1,282 | 1,287 | -3 | -0.2% | 4,300 |
| 2017/08/08 | 1,291 | 1,291 | 1,290 | 1,290 | ±0 | ±0% | 1,100 |
| 2017/08/07 | 1,295 | 1,303 | 1,290 | 1,290 | -2 | -0.2% | 6,400 |
| 2017/08/04 | 1,311 | 1,312 | 1,292 | 1,292 | +2 | +0.2% | 2,100 |
| 2017/08/03 | 1,300 | 1,304 | 1,290 | 1,290 | -13 | -1% | 4,500 |
| 2017/08/02 | 1,296 | 1,308 | 1,296 | 1,303 | +5 | +0.4% | 3,400 |
| 2017/08/01 | 1,315 | 1,315 | 1,297 | 1,298 | -27 | -2% | 14,200 |
| 2017/07/31 | 1,335 | 1,336 | 1,320 | 1,325 | -18 | -1.3% | 10,200 |
| 2017/07/28 | 1,345 | 1,345 | 1,343 | 1,343 | -2 | -0.1% | 400 |
| 2017/07/27 | 1,341 | 1,345 | 1,341 | 1,345 | +4 | +0.3% | 600 |
| 2017/07/26 | 1,343 | 1,343 | 1,341 | 1,341 | -1 | -0.1% | 1,200 |
| 2017/07/25 | 1,342 | 1,342 | 1,342 | 1,342 | ±0 | ±0% | 500 |
| 2017/07/24 | 1,340 | 1,353 | 1,340 | 1,342 | -3 | -0.2% | 1,200 |
| 2017/07/21 | 1,342 | 1,345 | 1,340 | 1,345 | +4 | +0.3% | 1,500 |
| 2017/07/20 | 1,340 | 1,356 | 1,340 | 1,341 | -6 | -0.4% | 2,000 |
| 2017/07/19 | 1,344 | 1,347 | 1,338 | 1,347 | +9 | +0.7% | 1,600 |
| 2017/07/18 | 1,340 | 1,340 | 1,336 | 1,338 | -3 | -0.2% | 2,100 |
| 2017/07/14 | 1,338 | 1,341 | 1,338 | 1,341 | +1 | +0.1% | 1,600 |
| 2017/07/13 | 1,350 | 1,350 | 1,338 | 1,340 | -19 | -1.4% | 5,300 |
| 2017/07/12 | 1,358 | 1,359 | 1,349 | 1,359 | +10 | +0.7% | 600 |
| 2017/07/11 | 1,350 | 1,354 | 1,349 | 1,349 | -1 | -0.1% | 300 |
| 2017/07/10 | 1,345 | 1,350 | 1,345 | 1,350 | -17 | -1.2% | 1,900 |
| 2017/07/07 | 1,368 | 1,368 | 1,367 | 1,367 | -2 | -0.1% | 200 |
1851～
1900
件表示中 / 2465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 | 69,700円 | +35.4% | +537.9% | 1.43% | 25.59倍 | 3.68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 |
| クラダシ | 32,700円 | - | - | 0.00% | 161.08倍 | 3.72倍 |
|
メーカーなどから食品ロスを仕入れ、ＥＣで安価に販売。再エネ事業、物流サービスにも着手 |
| ダブルツリー | - | - | - | - | - | - |
|
- |
| スリーエフ | 43,100円 | +4.2% | +9.7% | 3.25% | 13.06倍 | 0.85倍 |
|
神奈川地盤のコンビニ中堅。１８年春から提携先であるローソンとの共同ブランド店運営に特化 |
| ＩＫＨＤ | 39,400円 | +10.4% | +14.7% | 2.03% | 9.90倍 | 1.36倍 |
|
カタログ通販会社で生協向けに強み。テレビ通販プライムダイレクト、韓国化粧品店も併営 |
市場注目の銘柄
チャート関連のコラム
