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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 3,395 | 3,395 | 3,305 | 3,345 | +15 | +0.5% | 9,100 |
| 2015/06/25 | 3,390 | 3,390 | 3,275 | 3,330 | +115 | +3.6% | 13,800 |
| 2015/06/24 | 3,300 | 3,305 | 3,210 | 3,215 | -45 | -1.4% | 8,500 |
| 2015/06/23 | 3,350 | 3,390 | 3,260 | 3,260 | -40 | -1.2% | 11,200 |
| 2015/06/22 | 3,190 | 3,330 | 3,160 | 3,300 | +110 | +3.4% | 16,300 |
| 2015/06/19 | 3,200 | 3,215 | 3,170 | 3,190 | -25 | -0.8% | 5,800 |
| 2015/06/18 | 3,200 | 3,280 | 3,160 | 3,215 | -15 | -0.5% | 11,000 |
| 2015/06/17 | 3,210 | 3,265 | 3,180 | 3,230 | +20 | +0.6% | 5,800 |
| 2015/06/16 | 3,265 | 3,265 | 3,205 | 3,210 | -60 | -1.8% | 6,900 |
| 2015/06/15 | 3,305 | 3,370 | 3,210 | 3,270 | -30 | -0.9% | 11,500 |
| 2015/06/12 | 3,200 | 3,305 | 3,105 | 3,300 | +100 | +3.1% | 17,500 |
| 2015/06/11 | 3,315 | 3,345 | 3,190 | 3,200 | -45 | -1.4% | 16,700 |
| 2015/06/10 | 3,310 | 3,430 | 3,245 | 3,245 | -110 | -3.3% | 14,100 |
| 2015/06/09 | 3,400 | 3,400 | 3,245 | 3,355 | -100 | -2.9% | 27,600 |
| 2015/06/08 | 3,230 | 3,515 | 3,175 | 3,455 | +315 | +10% | 35,400 |
| 2015/06/05 | 3,270 | 3,270 | 3,075 | 3,140 | -180 | -5.4% | 37,700 |
| 2015/06/04 | 3,540 | 3,540 | 3,315 | 3,320 | -210 | -5.9% | 33,600 |
| 2015/06/03 | 3,700 | 3,700 | 3,500 | 3,530 | -110 | -3% | 24,800 |
| 2015/06/02 | 3,780 | 3,780 | 3,630 | 3,640 | -100 | -2.7% | 28,700 |
| 2015/06/01 | 3,610 | 3,840 | 3,610 | 3,740 | +50 | +1.4% | 46,400 |
| 2015/05/29 | 3,575 | 3,785 | 3,415 | 3,690 | +110 | +3.1% | 129,700 |
| 2015/05/28 | 3,885 | 3,955 | 3,465 | 3,580 | +325 | +10% | 197,900 |
| 2015/05/27 | 2,961 | 3,430 | 2,751 | 3,255 | +230 | +7.6% | 171,000 |
| 2015/05/26 | 2,978 | 3,205 | 2,928 | 3,025 | +97 | +3.3% | 238,100 |
| 2015/05/25 | 2,678 | 2,928 | 2,628 | 2,928 | +500 | +20.6% | 201,700 |
| 2015/05/22 | 2,330 | 2,430 | 2,330 | 2,428 | +98 | +4.2% | 26,300 |
| 2015/05/21 | 2,279 | 2,530 | 2,274 | 2,330 | +110 | +5% | 109,600 |
| 2015/05/20 | 2,271 | 2,272 | 2,171 | 2,220 | -48 | -2.1% | 62,700 |
| 2015/05/19 | 2,238 | 2,344 | 2,166 | 2,268 | -70 | -3% | 177,600 |
| 2015/05/18 | 2,338 | 2,338 | 2,338 | 2,338 | -500 | -17.6% | 12,100 |
| 2015/05/15 | 2,991 | 3,020 | 2,800 | 2,838 | -161 | -5.4% | 35,200 |
| 2015/05/14 | 3,050 | 3,120 | 2,972 | 2,999 | -81 | -2.6% | 21,500 |
| 2015/05/13 | 3,000 | 3,235 | 2,960 | 3,080 | +150 | +5.1% | 42,700 |
| 2015/05/12 | 3,060 | 3,060 | 2,912 | 2,930 | -270 | -8.4% | 79,300 |
| 2015/05/11 | 3,410 | 3,480 | 3,160 | 3,200 | -560 | -14.9% | 73,600 |
| 2015/05/08 | 3,885 | 3,885 | 3,750 | 3,760 | -10 | -0.3% | 17,000 |
| 2015/05/07 | 3,685 | 3,875 | 3,620 | 3,770 | +85 | +2.3% | 23,800 |
| 2015/05/01 | 3,655 | 3,700 | 3,550 | 3,685 | -70 | -1.9% | 45,500 |
| 2015/04/30 | 3,950 | 3,950 | 3,750 | 3,755 | -245 | -6.1% | 40,500 |
| 2015/04/28 | 3,965 | 4,095 | 3,830 | 4,000 | -80 | -2% | 43,500 |
| 2015/04/27 | 4,200 | 4,235 | 3,900 | 4,080 | +15 | +0.4% | 46,100 |
| 2015/04/24 | 3,835 | 4,095 | 3,825 | 4,065 | +160 | +4.1% | 44,300 |
| 2015/04/23 | 4,375 | 4,400 | 3,880 | 3,905 | +160 | +4.3% | 138,400 |
| 2015/04/22 | 3,890 | 3,900 | 3,650 | 3,745 | -260 | -6.5% | 69,800 |
| 2015/04/21 | 4,260 | 4,480 | 3,880 | 4,005 | -265 | -6.2% | 47,700 |
| 2015/04/20 | 4,300 | 4,305 | 4,000 | 4,270 | -70 | -1.6% | 54,100 |
| 2015/04/17 | 4,350 | 4,800 | 4,330 | 4,340 | -70 | -1.6% | 81,300 |
| 2015/04/16 | 4,605 | 4,645 | 4,280 | 4,410 | -120 | -2.6% | 61,500 |
| 2015/04/15 | 4,485 | 4,875 | 4,255 | 4,530 | +90 | +2% | 211,100 |
| 2015/04/14 | 3,810 | 4,440 | 3,750 | 4,440 | +700 | +18.7% | 248,600 |
2301～
2350
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
