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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,563 | 1,580 | 1,561 | 1,569 | +9 | +0.6% | 6,500 |
| 2016/11/30 | 1,585 | 1,592 | 1,551 | 1,560 | -28 | -1.8% | 14,900 |
| 2016/11/29 | 1,587 | 1,590 | 1,578 | 1,588 | +1 | +0.1% | 4,300 |
| 2016/11/28 | 1,581 | 1,589 | 1,578 | 1,587 | -3 | -0.2% | 7,300 |
| 2016/11/25 | 1,602 | 1,602 | 1,581 | 1,590 | -13 | -0.8% | 4,400 |
| 2016/11/24 | 1,600 | 1,604 | 1,588 | 1,603 | +6 | +0.4% | 19,800 |
| 2016/11/22 | 1,600 | 1,600 | 1,586 | 1,597 | +1 | +0.1% | 1,600 |
| 2016/11/21 | 1,601 | 1,605 | 1,580 | 1,596 | -6 | -0.4% | 8,300 |
| 2016/11/18 | 1,605 | 1,605 | 1,600 | 1,602 | +5 | +0.3% | 800 |
| 2016/11/17 | 1,610 | 1,610 | 1,585 | 1,597 | -9 | -0.6% | 2,000 |
| 2016/11/16 | 1,625 | 1,625 | 1,605 | 1,606 | -12 | -0.7% | 1,700 |
| 2016/11/15 | 1,595 | 1,675 | 1,594 | 1,618 | +15 | +0.9% | 5,700 |
| 2016/11/14 | 1,605 | 1,606 | 1,587 | 1,603 | +4 | +0.3% | 2,300 |
| 2016/11/11 | 1,599 | 1,599 | 1,586 | 1,599 | +16 | +1% | 2,300 |
| 2016/11/10 | 1,590 | 1,599 | 1,570 | 1,583 | +3 | +0.2% | 3,800 |
| 2016/11/09 | 1,600 | 1,600 | 1,550 | 1,580 | -20 | -1.3% | 7,000 |
| 2016/11/08 | 1,599 | 1,610 | 1,596 | 1,600 | +1 | +0.1% | 800 |
| 2016/11/07 | 1,610 | 1,610 | 1,599 | 1,599 | -1 | -0.1% | 400 |
| 2016/11/04 | 1,604 | 1,610 | 1,600 | 1,600 | -4 | -0.2% | 4,400 |
| 2016/11/02 | 1,606 | 1,616 | 1,602 | 1,604 | -15 | -0.9% | 3,200 |
| 2016/11/01 | 1,625 | 1,625 | 1,605 | 1,619 | +14 | +0.9% | 4,400 |
| 2016/10/31 | 1,610 | 1,610 | 1,600 | 1,605 | +5 | +0.3% | 3,400 |
| 2016/10/28 | 1,609 | 1,609 | 1,600 | 1,600 | +5 | +0.3% | 1,000 |
| 2016/10/27 | 1,601 | 1,608 | 1,595 | 1,595 | -7 | -0.4% | 2,100 |
| 2016/10/26 | 1,613 | 1,613 | 1,601 | 1,602 | -1 | -0.1% | 1,200 |
| 2016/10/25 | 1,623 | 1,623 | 1,600 | 1,603 | -3 | -0.2% | 5,100 |
| 2016/10/24 | 1,625 | 1,625 | 1,603 | 1,606 | -19 | -1.2% | 1,800 |
| 2016/10/21 | 1,601 | 1,625 | 1,590 | 1,625 | +20 | +1.2% | 2,700 |
| 2016/10/20 | 1,630 | 1,631 | 1,596 | 1,605 | -15 | -0.9% | 7,100 |
| 2016/10/19 | 1,559 | 1,620 | 1,558 | 1,620 | +70 | +4.5% | 6,100 |
| 2016/10/18 | 1,544 | 1,559 | 1,543 | 1,550 | ±0 | ±0% | 3,600 |
| 2016/10/17 | 1,541 | 1,550 | 1,540 | 1,550 | +9 | +0.6% | 2,200 |
| 2016/10/14 | 1,552 | 1,556 | 1,540 | 1,541 | -17 | -1.1% | 1,800 |
| 2016/10/13 | 1,559 | 1,574 | 1,558 | 1,558 | +8 | +0.5% | 1,500 |
| 2016/10/12 | 1,580 | 1,580 | 1,550 | 1,550 | -38 | -2.4% | 4,100 |
| 2016/10/11 | 1,588 | 1,588 | 1,575 | 1,588 | +31 | +2% | 2,000 |
| 2016/10/07 | 1,552 | 1,583 | 1,552 | 1,557 | +5 | +0.3% | 3,000 |
| 2016/10/06 | 1,556 | 1,565 | 1,550 | 1,552 | -10 | -0.6% | 7,200 |
| 2016/10/05 | 1,558 | 1,563 | 1,553 | 1,562 | +4 | +0.3% | 2,600 |
| 2016/10/04 | 1,558 | 1,560 | 1,557 | 1,558 | -1 | -0.1% | 3,000 |
| 2016/10/03 | 1,568 | 1,568 | 1,552 | 1,559 | +4 | +0.3% | 2,800 |
| 2016/09/30 | 1,578 | 1,578 | 1,555 | 1,555 | -29 | -1.8% | 3,500 |
| 2016/09/29 | 1,585 | 1,599 | 1,584 | 1,584 | -11 | -0.7% | 3,700 |
| 2016/09/28 | 1,595 | 1,609 | 1,571 | 1,595 | -40 | -2.4% | 6,600 |
| 2016/09/27 | 1,630 | 1,640 | 1,625 | 1,635 | +5 | +0.3% | 8,400 |
| 2016/09/26 | 1,650 | 1,650 | 1,622 | 1,630 | +8 | +0.5% | 6,900 |
| 2016/09/23 | 1,620 | 1,635 | 1,620 | 1,622 | +2 | +0.1% | 6,300 |
| 2016/09/21 | 1,630 | 1,632 | 1,620 | 1,620 | -12 | -0.7% | 4,000 |
| 2016/09/20 | 1,638 | 1,638 | 1,630 | 1,632 | -6 | -0.4% | 3,600 |
| 2016/09/16 | 1,624 | 1,643 | 1,624 | 1,638 | +14 | +0.9% | 3,400 |
1951～
2000
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
