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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,550 | 1,550 | 1,550 | 1,550 | -400 | -20.5% | 9,400 |
| 2017/02/14 | 1,938 | 1,990 | 1,890 | 1,950 | +30 | +1.6% | 13,400 |
| 2017/02/13 | 1,890 | 1,920 | 1,890 | 1,920 | +63 | +3.4% | 5,600 |
| 2017/02/10 | 1,850 | 1,870 | 1,841 | 1,857 | +27 | +1.5% | 2,300 |
| 2017/02/09 | 1,804 | 1,837 | 1,804 | 1,830 | +29 | +1.6% | 4,400 |
| 2017/02/08 | 1,823 | 1,824 | 1,795 | 1,801 | +6 | +0.3% | 4,500 |
| 2017/02/07 | 1,748 | 1,826 | 1,731 | 1,795 | +66 | +3.8% | 12,100 |
| 2017/02/06 | 1,722 | 1,733 | 1,722 | 1,729 | +7 | +0.4% | 1,600 |
| 2017/02/03 | 1,716 | 1,769 | 1,716 | 1,722 | +6 | +0.3% | 5,900 |
| 2017/02/02 | 1,733 | 1,733 | 1,709 | 1,716 | -17 | -1% | 2,300 |
| 2017/02/01 | 1,732 | 1,734 | 1,730 | 1,733 | +1 | +0.1% | 1,400 |
| 2017/01/31 | 1,712 | 1,732 | 1,712 | 1,732 | +20 | +1.2% | 1,500 |
| 2017/01/30 | 1,761 | 1,761 | 1,712 | 1,712 | -9 | -0.5% | 7,000 |
| 2017/01/27 | 1,654 | 1,722 | 1,654 | 1,721 | +51 | +3.1% | 3,400 |
| 2017/01/26 | 1,673 | 1,674 | 1,659 | 1,670 | -3 | -0.2% | 1,800 |
| 2017/01/25 | 1,670 | 1,678 | 1,650 | 1,673 | +28 | +1.7% | 3,300 |
| 2017/01/24 | 1,630 | 1,665 | 1,630 | 1,645 | +30 | +1.9% | 4,700 |
| 2017/01/23 | 1,615 | 1,615 | 1,615 | 1,615 | +4 | +0.2% | 1,200 |
| 2017/01/20 | 1,615 | 1,649 | 1,604 | 1,611 | -9 | -0.6% | 1,600 |
| 2017/01/19 | 1,600 | 1,627 | 1,600 | 1,620 | -8 | -0.5% | 5,800 |
| 2017/01/18 | 1,615 | 1,651 | 1,615 | 1,628 | +8 | +0.5% | 4,800 |
| 2017/01/17 | 1,621 | 1,630 | 1,617 | 1,620 | -16 | -1% | 1,500 |
| 2017/01/16 | 1,629 | 1,662 | 1,618 | 1,636 | +18 | +1.1% | 8,700 |
| 2017/01/13 | 1,609 | 1,619 | 1,601 | 1,618 | +18 | +1.1% | 2,900 |
| 2017/01/12 | 1,614 | 1,614 | 1,599 | 1,600 | +1 | +0.1% | 1,900 |
| 2017/01/11 | 1,598 | 1,602 | 1,598 | 1,599 | +6 | +0.4% | 2,400 |
| 2017/01/10 | 1,595 | 1,595 | 1,590 | 1,593 | +2 | +0.1% | 2,100 |
| 2017/01/06 | 1,592 | 1,596 | 1,587 | 1,591 | -1 | -0.1% | 2,200 |
| 2017/01/05 | 1,596 | 1,599 | 1,586 | 1,592 | +2 | +0.1% | 2,400 |
| 2017/01/04 | 1,607 | 1,607 | 1,590 | 1,590 | -2 | -0.1% | 2,400 |
| 2016/12/30 | 1,586 | 1,596 | 1,575 | 1,592 | +5 | +0.3% | 2,900 |
| 2016/12/29 | 1,575 | 1,588 | 1,570 | 1,587 | +13 | +0.8% | 4,000 |
| 2016/12/28 | 1,561 | 1,597 | 1,560 | 1,574 | +4 | +0.3% | 5,800 |
| 2016/12/27 | 1,566 | 1,580 | 1,553 | 1,570 | -36 | -2.2% | 16,500 |
| 2016/12/26 | 1,593 | 1,626 | 1,581 | 1,606 | +20 | +1.3% | 13,300 |
| 2016/12/22 | 1,589 | 1,589 | 1,571 | 1,586 | -3 | -0.2% | 6,400 |
| 2016/12/21 | 1,580 | 1,589 | 1,575 | 1,589 | +11 | +0.7% | 7,600 |
| 2016/12/20 | 1,574 | 1,579 | 1,573 | 1,578 | +12 | +0.8% | 4,200 |
| 2016/12/19 | 1,577 | 1,580 | 1,558 | 1,566 | -14 | -0.9% | 7,400 |
| 2016/12/16 | 1,578 | 1,582 | 1,578 | 1,580 | -3 | -0.2% | 2,700 |
| 2016/12/15 | 1,571 | 1,585 | 1,571 | 1,583 | +2 | +0.1% | 4,700 |
| 2016/12/14 | 1,567 | 1,581 | 1,567 | 1,581 | +13 | +0.8% | 2,300 |
| 2016/12/13 | 1,570 | 1,574 | 1,562 | 1,568 | -2 | -0.1% | 3,700 |
| 2016/12/12 | 1,560 | 1,578 | 1,560 | 1,570 | +14 | +0.9% | 2,600 |
| 2016/12/09 | 1,560 | 1,563 | 1,555 | 1,556 | -13 | -0.8% | 4,000 |
| 2016/12/08 | 1,567 | 1,572 | 1,557 | 1,569 | -7 | -0.4% | 8,100 |
| 2016/12/07 | 1,568 | 1,576 | 1,567 | 1,576 | +3 | +0.2% | 2,400 |
| 2016/12/06 | 1,578 | 1,578 | 1,570 | 1,573 | +12 | +0.8% | 2,100 |
| 2016/12/05 | 1,562 | 1,577 | 1,561 | 1,561 | -4 | -0.3% | 4,700 |
| 2016/12/02 | 1,569 | 1,583 | 1,562 | 1,565 | -4 | -0.3% | 2,800 |
1901～
1950
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
