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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 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 |
| 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 |
2101～
2150
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
