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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,844 | 1,854 | 1,834 | 1,834 | ±0 | ±0% | 1,500 |
| 2024/01/30 | 1,843 | 1,848 | 1,834 | 1,834 | -9 | -0.5% | 2,800 |
| 2024/01/29 | 1,899 | 1,899 | 1,836 | 1,843 | +11 | +0.6% | 8,600 |
| 2024/01/26 | 1,837 | 1,837 | 1,818 | 1,832 | -7 | -0.4% | 1,500 |
| 2024/01/25 | 1,814 | 1,840 | 1,814 | 1,839 | +17 | +0.9% | 1,100 |
| 2024/01/24 | 1,804 | 1,832 | 1,804 | 1,822 | ±0 | ±0% | 3,300 |
| 2024/01/23 | 1,825 | 1,825 | 1,803 | 1,822 | -3 | -0.2% | 2,800 |
| 2024/01/22 | 1,835 | 1,835 | 1,820 | 1,825 | -10 | -0.5% | 2,800 |
| 2024/01/19 | 1,844 | 1,845 | 1,825 | 1,835 | +8 | +0.4% | 4,400 |
| 2024/01/18 | 1,819 | 1,827 | 1,811 | 1,827 | +8 | +0.4% | 3,600 |
| 2024/01/17 | 1,820 | 1,820 | 1,811 | 1,819 | +14 | +0.8% | 2,700 |
| 2024/01/16 | 1,812 | 1,818 | 1,805 | 1,805 | -7 | -0.4% | 2,900 |
| 2024/01/15 | 1,812 | 1,824 | 1,800 | 1,812 | ±0 | ±0% | 6,900 |
| 2024/01/12 | 1,830 | 1,830 | 1,800 | 1,812 | -3 | -0.2% | 3,700 |
| 2024/01/11 | 1,817 | 1,825 | 1,815 | 1,815 | +5 | +0.3% | 2,000 |
| 2024/01/10 | 1,829 | 1,830 | 1,810 | 1,810 | -20 | -1.1% | 7,200 |
| 2024/01/09 | 1,822 | 1,839 | 1,811 | 1,830 | +25 | +1.4% | 3,600 |
| 2024/01/05 | 1,850 | 1,859 | 1,800 | 1,805 | -30 | -1.6% | 6,600 |
| 2024/01/04 | 1,820 | 1,835 | 1,800 | 1,835 | +17 | +0.9% | 4,400 |
| 2023/12/29 | 1,820 | 1,820 | 1,736 | 1,818 | +38 | +2.1% | 2,600 |
| 2023/12/28 | 1,759 | 1,780 | 1,751 | 1,780 | +38 | +2.2% | 6,300 |
| 2023/12/27 | 1,722 | 1,780 | 1,701 | 1,742 | +11 | +0.6% | 6,900 |
| 2023/12/26 | 1,801 | 1,817 | 1,695 | 1,731 | -70 | -3.9% | 9,200 |
| 2023/12/25 | 1,824 | 1,830 | 1,801 | 1,801 | -24 | -1.3% | 5,200 |
| 2023/12/22 | 1,826 | 1,840 | 1,768 | 1,825 | -1 | -0.1% | 7,900 |
| 2023/12/21 | 1,834 | 1,840 | 1,825 | 1,826 | -6 | -0.3% | 2,400 |
| 2023/12/20 | 1,870 | 1,870 | 1,832 | 1,832 | -5 | -0.3% | 9,700 |
| 2023/12/19 | 1,800 | 1,838 | 1,781 | 1,837 | +62 | +3.5% | 13,600 |
| 2023/12/18 | 1,716 | 1,778 | 1,688 | 1,775 | +94 | +5.6% | 14,100 |
| 2023/12/15 | 1,672 | 1,691 | 1,672 | 1,681 | -6 | -0.4% | 3,600 |
| 2023/12/14 | 1,721 | 1,723 | 1,673 | 1,687 | -24 | -1.4% | 10,100 |
| 2023/12/13 | 1,720 | 1,727 | 1,708 | 1,711 | -2 | -0.1% | 5,800 |
| 2023/12/12 | 1,723 | 1,777 | 1,708 | 1,713 | -14 | -0.8% | 9,400 |
| 2023/12/11 | 1,721 | 1,951 | 1,697 | 1,727 | +28 | +1.6% | 68,000 |
| 2023/12/08 | 1,694 | 1,733 | 1,694 | 1,699 | +5 | +0.3% | 7,000 |
| 2023/12/07 | 1,696 | 1,707 | 1,694 | 1,694 | -14 | -0.8% | 4,500 |
| 2023/12/06 | 1,702 | 1,717 | 1,691 | 1,708 | +6 | +0.4% | 3,800 |
| 2023/12/05 | 1,697 | 1,748 | 1,692 | 1,702 | -6 | -0.4% | 5,600 |
| 2023/12/04 | 1,726 | 1,726 | 1,692 | 1,708 | +6 | +0.4% | 3,500 |
| 2023/12/01 | 1,723 | 1,723 | 1,702 | 1,702 | -18 | -1% | 1,500 |
| 2023/11/30 | 1,710 | 1,720 | 1,691 | 1,720 | +16 | +0.9% | 3,200 |
| 2023/11/29 | 1,712 | 1,715 | 1,689 | 1,704 | -8 | -0.5% | 4,000 |
| 2023/11/28 | 1,726 | 1,726 | 1,694 | 1,712 | ±0 | ±0% | 1,200 |
| 2023/11/27 | 1,720 | 1,720 | 1,671 | 1,712 | -5 | -0.3% | 2,600 |
| 2023/11/24 | 1,745 | 1,745 | 1,650 | 1,717 | +12 | +0.7% | 5,100 |
| 2023/11/22 | 1,711 | 1,732 | 1,702 | 1,705 | +10 | +0.6% | 3,900 |
| 2023/11/21 | 1,701 | 1,716 | 1,692 | 1,695 | -15 | -0.9% | 3,200 |
| 2023/11/20 | 1,711 | 1,711 | 1,698 | 1,710 | +10 | +0.6% | 1,000 |
| 2023/11/17 | 1,748 | 1,748 | 1,699 | 1,700 | -21 | -1.2% | 4,700 |
| 2023/11/16 | 1,765 | 1,765 | 1,720 | 1,721 | -44 | -2.5% | 4,600 |
201～
250
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
