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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,644 | 1,644 | 1,624 | 1,624 | -20 | -1.2% | 2,600 |
| 2016/09/14 | 1,663 | 1,670 | 1,644 | 1,644 | -16 | -1% | 3,000 |
| 2016/09/13 | 1,678 | 1,685 | 1,636 | 1,660 | -4 | -0.2% | 3,200 |
| 2016/09/12 | 1,630 | 1,670 | 1,630 | 1,664 | +34 | +2.1% | 5,200 |
| 2016/09/09 | 1,618 | 1,630 | 1,618 | 1,630 | +26 | +1.6% | 3,200 |
| 2016/09/08 | 1,596 | 1,619 | 1,596 | 1,604 | +8 | +0.5% | 3,600 |
| 2016/09/07 | 1,598 | 1,598 | 1,580 | 1,596 | -3 | -0.2% | 4,000 |
| 2016/09/06 | 1,609 | 1,609 | 1,585 | 1,599 | +29 | +1.8% | 3,000 |
| 2016/09/05 | 1,579 | 1,581 | 1,570 | 1,570 | -9 | -0.6% | 2,700 |
| 2016/09/02 | 1,575 | 1,585 | 1,570 | 1,579 | +3 | +0.2% | 800 |
| 2016/09/01 | 1,576 | 1,576 | 1,576 | 1,576 | +25 | +1.6% | 200 |
| 2016/08/31 | 1,588 | 1,588 | 1,551 | 1,551 | -9 | -0.6% | 3,100 |
| 2016/08/30 | 1,550 | 1,560 | 1,544 | 1,560 | +15 | +1% | 2,400 |
| 2016/08/29 | 1,539 | 1,548 | 1,531 | 1,545 | +6 | +0.4% | 2,400 |
| 2016/08/26 | 1,530 | 1,539 | 1,525 | 1,539 | +2 | +0.1% | 1,000 |
| 2016/08/25 | 1,550 | 1,550 | 1,537 | 1,537 | -5 | -0.3% | 800 |
| 2016/08/24 | 1,545 | 1,548 | 1,542 | 1,542 | +12 | +0.8% | 400 |
| 2016/08/23 | 1,546 | 1,547 | 1,525 | 1,530 | -19 | -1.2% | 1,400 |
| 2016/08/22 | 1,510 | 1,588 | 1,510 | 1,549 | +29 | +1.9% | 2,300 |
| 2016/08/19 | 1,539 | 1,539 | 1,520 | 1,520 | -10 | -0.7% | 1,900 |
| 2016/08/18 | 1,541 | 1,541 | 1,530 | 1,530 | -20 | -1.3% | 3,100 |
| 2016/08/17 | 1,559 | 1,561 | 1,545 | 1,550 | -19 | -1.2% | 3,800 |
| 2016/08/16 | 1,600 | 1,620 | 1,561 | 1,569 | -52 | -3.2% | 7,700 |
| 2016/08/15 | 1,647 | 1,654 | 1,621 | 1,621 | ±0 | ±0% | 3,100 |
| 2016/08/12 | 1,621 | 1,624 | 1,617 | 1,621 | ±0 | ±0% | 3,700 |
| 2016/08/10 | 1,621 | 1,621 | 1,620 | 1,621 | ±0 | ±0% | 1,100 |
| 2016/08/09 | 1,619 | 1,621 | 1,615 | 1,621 | +2 | +0.1% | 900 |
| 2016/08/08 | 1,620 | 1,621 | 1,619 | 1,619 | +14 | +0.9% | 1,300 |
| 2016/08/05 | 1,604 | 1,615 | 1,603 | 1,605 | -10 | -0.6% | 700 |
| 2016/08/04 | 1,620 | 1,620 | 1,615 | 1,615 | ±0 | ±0% | 500 |
| 2016/08/03 | 1,620 | 1,627 | 1,610 | 1,615 | ±0 | ±0% | 3,000 |
| 2016/08/02 | 1,620 | 1,620 | 1,614 | 1,615 | -5 | -0.3% | 1,200 |
| 2016/08/01 | 1,600 | 1,620 | 1,600 | 1,620 | +20 | +1.3% | 1,300 |
| 2016/07/29 | 1,605 | 1,608 | 1,590 | 1,600 | -15 | -0.9% | 2,500 |
| 2016/07/28 | 1,590 | 1,615 | 1,590 | 1,615 | +24 | +1.5% | 1,800 |
| 2016/07/27 | 1,599 | 1,600 | 1,576 | 1,591 | +4 | +0.3% | 2,300 |
| 2016/07/26 | 1,589 | 1,589 | 1,578 | 1,587 | -2 | -0.1% | 1,100 |
| 2016/07/25 | 1,639 | 1,639 | 1,578 | 1,589 | -10 | -0.6% | 3,300 |
| 2016/07/22 | 1,580 | 1,599 | 1,560 | 1,599 | ±0 | ±0% | 3,100 |
| 2016/07/21 | 1,600 | 1,608 | 1,585 | 1,599 | +5 | +0.3% | 3,100 |
| 2016/07/20 | 1,580 | 1,600 | 1,560 | 1,594 | +12 | +0.8% | 4,500 |
| 2016/07/19 | 1,584 | 1,605 | 1,576 | 1,582 | -2 | -0.1% | 1,500 |
| 2016/07/15 | 1,581 | 1,598 | 1,570 | 1,584 | +7 | +0.4% | 5,000 |
| 2016/07/14 | 1,579 | 1,598 | 1,577 | 1,577 | -2 | -0.1% | 1,600 |
| 2016/07/13 | 1,613 | 1,630 | 1,579 | 1,579 | -27 | -1.7% | 1,600 |
| 2016/07/12 | 1,568 | 1,614 | 1,567 | 1,606 | +56 | +3.6% | 2,500 |
| 2016/07/11 | 1,558 | 1,565 | 1,537 | 1,550 | +15 | +1% | 900 |
| 2016/07/08 | 1,527 | 1,560 | 1,520 | 1,535 | +19 | +1.3% | 4,100 |
| 2016/07/07 | 1,535 | 1,547 | 1,515 | 1,516 | -24 | -1.6% | 4,600 |
| 2016/07/06 | 1,587 | 1,587 | 1,510 | 1,540 | -41 | -2.6% | 9,300 |
2001～
2050
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
