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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 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 |
2051～
2100
件表示中 / 2550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 | 69,100円 | +32.0% | +999.9% | 1.45% | 25.37倍 | 2.36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 |
| ファンデリー | 51,800円 | +21.4% | - | 0.00% | 126.34倍 | 14.86倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| ストリーム | 11,600円 | +4.1% | +14.6% | 2.59% | 17.34倍 | 1.11倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
| ＴＯＲＩＣＯ | 203,400円 | +2.0% | - | 0.00% | - | 3.98倍 |
|
漫画を全巻セットで販売するＥＣ「漫画全巻ドットコム」が柱。漫画等のイベント・カフェ運営も |
| キューブ | 53,500円 | +6.9% | +21.2% | 0.00% | 26.17倍 | 0.82倍 |
|
「ＭＡＲＫ＆ＬＯＮＡ」など高級ゴルフウェアを企画・販売。国内は直販中心。海外でも人気に |
市場注目の銘柄
チャート関連のコラム
