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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 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 |
| 2016/07/05 | 1,594 | 1,598 | 1,555 | 1,581 | -28 | -1.7% | 5,700 |
| 2016/07/04 | 1,600 | 1,610 | 1,592 | 1,609 | +9 | +0.6% | 1,000 |
| 2016/07/01 | 1,618 | 1,618 | 1,580 | 1,600 | +44 | +2.8% | 2,900 |
| 2016/06/30 | 1,549 | 1,649 | 1,540 | 1,556 | +25 | +1.6% | 18,300 |
| 2016/06/29 | 1,525 | 1,554 | 1,525 | 1,531 | +18 | +1.2% | 7,000 |
| 2016/06/28 | 1,526 | 1,570 | 1,510 | 1,513 | -66 | -4.2% | 15,600 |
| 2016/06/27 | 1,600 | 1,600 | 1,523 | 1,579 | +6 | +0.4% | 7,900 |
| 2016/06/24 | 1,700 | 1,700 | 1,500 | 1,573 | -117 | -6.9% | 11,900 |
| 2016/06/23 | 1,704 | 1,704 | 1,605 | 1,690 | -22 | -1.3% | 14,700 |
| 2016/06/22 | 1,714 | 1,731 | 1,710 | 1,712 | -20 | -1.2% | 4,800 |
| 2016/06/21 | 1,780 | 1,780 | 1,726 | 1,732 | -52 | -2.9% | 6,000 |
| 2016/06/20 | 1,762 | 1,799 | 1,757 | 1,784 | +22 | +1.2% | 5,900 |
| 2016/06/17 | 1,780 | 1,785 | 1,751 | 1,762 | -25 | -1.4% | 7,200 |
| 2016/06/16 | 1,813 | 1,825 | 1,787 | 1,787 | -58 | -3.1% | 7,900 |
| 2016/06/15 | 1,810 | 1,860 | 1,797 | 1,845 | +29 | +1.6% | 4,800 |
| 2016/06/14 | 1,870 | 1,870 | 1,786 | 1,816 | -62 | -3.3% | 12,100 |
| 2016/06/13 | 1,919 | 1,919 | 1,874 | 1,878 | -43 | -2.2% | 10,100 |
| 2016/06/10 | 1,947 | 1,947 | 1,920 | 1,921 | -28 | -1.4% | 6,300 |
2201～
2250
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
