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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 2,820 | 2,989 | 2,815 | 2,890 | -150 | -4.9% | 14,700 |
| 2015/09/04 | 3,025 | 3,090 | 2,906 | 3,040 | -15 | -0.5% | 8,300 |
| 2015/09/03 | 3,020 | 3,135 | 3,020 | 3,055 | +50 | +1.7% | 5,200 |
| 2015/09/02 | 2,993 | 3,080 | 2,910 | 3,005 | +12 | +0.4% | 15,200 |
| 2015/09/01 | 3,245 | 3,255 | 2,846 | 2,993 | -322 | -9.7% | 21,000 |
| 2015/08/31 | 3,255 | 3,340 | 3,255 | 3,315 | +55 | +1.7% | 4,100 |
| 2015/08/28 | 3,210 | 3,315 | 3,200 | 3,260 | +65 | +2% | 7,300 |
| 2015/08/27 | 3,225 | 3,345 | 3,135 | 3,195 | +135 | +4.4% | 15,000 |
| 2015/08/26 | 2,840 | 3,100 | 2,840 | 3,060 | +220 | +7.7% | 15,200 |
| 2015/08/25 | 2,800 | 3,150 | 2,651 | 2,840 | -103 | -3.5% | 40,000 |
| 2015/08/24 | 3,070 | 3,185 | 2,943 | 2,943 | -337 | -10.3% | 41,800 |
| 2015/08/21 | 3,470 | 3,550 | 3,280 | 3,280 | -255 | -7.2% | 24,000 |
| 2015/08/20 | 3,495 | 3,575 | 3,490 | 3,535 | +5 | +0.1% | 7,300 |
| 2015/08/19 | 3,565 | 3,595 | 3,470 | 3,530 | -75 | -2.1% | 14,500 |
| 2015/08/18 | 3,540 | 3,620 | 3,530 | 3,605 | +95 | +2.7% | 8,000 |
| 2015/08/17 | 3,400 | 3,720 | 3,400 | 3,510 | +110 | +3.2% | 25,700 |
| 2015/08/14 | 3,640 | 3,660 | 3,335 | 3,400 | -240 | -6.6% | 29,400 |
| 2015/08/13 | 3,625 | 3,675 | 3,580 | 3,640 | -50 | -1.4% | 11,800 |
| 2015/08/12 | 3,735 | 3,785 | 3,655 | 3,690 | -95 | -2.5% | 7,400 |
| 2015/08/11 | 3,750 | 3,835 | 3,685 | 3,785 | +70 | +1.9% | 7,700 |
| 2015/08/10 | 3,650 | 3,745 | 3,610 | 3,715 | +50 | +1.4% | 9,600 |
| 2015/08/07 | 3,735 | 3,745 | 3,515 | 3,665 | -130 | -3.4% | 31,300 |
| 2015/08/06 | 3,860 | 4,035 | 3,795 | 3,795 | -45 | -1.2% | 51,300 |
| 2015/08/05 | 3,795 | 3,850 | 3,715 | 3,840 | +100 | +2.7% | 18,000 |
| 2015/08/04 | 3,700 | 3,800 | 3,645 | 3,740 | +30 | +0.8% | 16,900 |
| 2015/08/03 | 3,770 | 3,840 | 3,620 | 3,710 | ±0 | ±0% | 20,200 |
| 2015/07/31 | 3,805 | 3,905 | 3,680 | 3,710 | ±0 | ±0% | 39,100 |
| 2015/07/30 | 3,520 | 4,090 | 3,515 | 3,710 | +205 | +5.8% | 129,800 |
| 2015/07/29 | 3,450 | 3,525 | 3,430 | 3,505 | +80 | +2.3% | 11,200 |
| 2015/07/28 | 3,395 | 3,435 | 3,365 | 3,425 | -20 | -0.6% | 6,900 |
| 2015/07/27 | 3,500 | 3,500 | 3,390 | 3,445 | +55 | +1.6% | 8,900 |
| 2015/07/24 | 3,415 | 3,445 | 3,370 | 3,390 | -45 | -1.3% | 7,100 |
| 2015/07/23 | 3,485 | 3,485 | 3,430 | 3,435 | -10 | -0.3% | 3,900 |
| 2015/07/22 | 3,505 | 3,505 | 3,415 | 3,445 | -60 | -1.7% | 6,400 |
| 2015/07/21 | 3,515 | 3,555 | 3,480 | 3,505 | +20 | +0.6% | 9,900 |
| 2015/07/17 | 3,420 | 3,510 | 3,415 | 3,485 | +85 | +2.5% | 16,300 |
| 2015/07/16 | 3,460 | 3,460 | 3,335 | 3,400 | -55 | -1.6% | 9,900 |
| 2015/07/15 | 3,540 | 3,540 | 3,405 | 3,455 | -85 | -2.4% | 5,600 |
| 2015/07/14 | 3,450 | 3,545 | 3,380 | 3,540 | +160 | +4.7% | 19,100 |
| 2015/07/13 | 3,255 | 3,380 | 3,250 | 3,380 | +135 | +4.2% | 8,800 |
| 2015/07/10 | 3,230 | 3,340 | 3,230 | 3,245 | +15 | +0.5% | 13,000 |
| 2015/07/09 | 3,200 | 3,310 | 2,980 | 3,230 | -80 | -2.4% | 45,400 |
| 2015/07/08 | 3,530 | 3,535 | 3,270 | 3,310 | -225 | -6.4% | 31,200 |
| 2015/07/07 | 3,310 | 3,535 | 3,310 | 3,535 | +270 | +8.3% | 26,200 |
| 2015/07/06 | 3,270 | 3,400 | 3,245 | 3,265 | -65 | -2% | 19,600 |
| 2015/07/03 | 3,410 | 3,445 | 3,270 | 3,330 | +115 | +3.6% | 41,800 |
| 2015/07/02 | 3,245 | 3,295 | 3,210 | 3,215 | -10 | -0.3% | 6,900 |
| 2015/07/01 | 3,210 | 3,300 | 3,210 | 3,225 | +15 | +0.5% | 5,300 |
| 2015/06/30 | 3,180 | 3,245 | 3,180 | 3,210 | ±0 | ±0% | 5,700 |
| 2015/06/29 | 3,205 | 3,285 | 3,155 | 3,210 | -135 | -4% | 11,700 |
2251～
2300
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
