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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,767 | 1,768 | 1,731 | 1,765 | +6 | +0.3% | 3,800 |
| 2023/11/14 | 1,726 | 1,759 | 1,726 | 1,759 | +33 | +1.9% | 4,300 |
| 2023/11/13 | 1,753 | 1,753 | 1,725 | 1,726 | +2 | +0.1% | 800 |
| 2023/11/10 | 1,750 | 1,752 | 1,721 | 1,724 | -26 | -1.5% | 2,400 |
| 2023/11/09 | 1,789 | 1,789 | 1,750 | 1,750 | -38 | -2.1% | 3,900 |
| 2023/11/08 | 1,788 | 1,789 | 1,773 | 1,788 | -11 | -0.6% | 2,000 |
| 2023/11/07 | 1,790 | 1,799 | 1,756 | 1,799 | +1 | +0.1% | 1,900 |
| 2023/11/06 | 1,800 | 1,800 | 1,757 | 1,798 | +11 | +0.6% | 3,900 |
| 2023/11/02 | 1,785 | 1,789 | 1,735 | 1,787 | +9 | +0.5% | 2,800 |
| 2023/11/01 | 1,748 | 1,778 | 1,717 | 1,778 | +35 | +2% | 5,800 |
| 2023/10/31 | 1,748 | 1,748 | 1,690 | 1,743 | -4 | -0.2% | 3,000 |
| 2023/10/30 | 1,750 | 1,750 | 1,703 | 1,747 | +23 | +1.3% | 7,700 |
| 2023/10/27 | 1,697 | 1,731 | 1,690 | 1,724 | +17 | +1% | 3,100 |
| 2023/10/26 | 1,740 | 1,750 | 1,698 | 1,707 | -15 | -0.9% | 4,300 |
| 2023/10/25 | 1,640 | 1,758 | 1,635 | 1,722 | +89 | +5.5% | 11,100 |
| 2023/10/24 | 1,660 | 1,666 | 1,621 | 1,633 | -28 | -1.7% | 6,100 |
| 2023/10/23 | 1,679 | 1,699 | 1,661 | 1,661 | -19 | -1.1% | 2,300 |
| 2023/10/20 | 1,726 | 1,726 | 1,650 | 1,680 | -29 | -1.7% | 8,500 |
| 2023/10/19 | 1,703 | 1,709 | 1,690 | 1,709 | -7 | -0.4% | 3,500 |
| 2023/10/18 | 1,742 | 1,742 | 1,702 | 1,716 | -23 | -1.3% | 3,700 |
| 2023/10/17 | 1,749 | 1,749 | 1,708 | 1,739 | +17 | +1% | 3,000 |
| 2023/10/16 | 1,770 | 1,770 | 1,717 | 1,722 | -39 | -2.2% | 6,000 |
| 2023/10/13 | 1,790 | 1,822 | 1,761 | 1,761 | -55 | -3% | 3,800 |
| 2023/10/12 | 1,826 | 1,826 | 1,800 | 1,816 | +14 | +0.8% | 8,500 |
| 2023/10/11 | 1,807 | 1,821 | 1,802 | 1,802 | +8 | +0.4% | 4,300 |
| 2023/10/10 | 1,771 | 1,805 | 1,771 | 1,794 | +27 | +1.5% | 6,400 |
| 2023/10/06 | 1,790 | 1,800 | 1,755 | 1,767 | -7 | -0.4% | 6,900 |
| 2023/10/05 | 1,711 | 1,789 | 1,711 | 1,774 | +63 | +3.7% | 6,300 |
| 2023/10/04 | 1,600 | 1,729 | 1,600 | 1,711 | +31 | +1.8% | 17,000 |
| 2023/10/03 | 1,829 | 1,829 | 1,650 | 1,680 | -152 | -8.3% | 40,000 |
| 2023/10/02 | 1,860 | 1,871 | 1,832 | 1,832 | -41 | -2.2% | 8,500 |
| 2023/09/29 | 1,850 | 1,878 | 1,850 | 1,873 | +13 | +0.7% | 11,800 |
| 2023/09/28 | 1,900 | 1,900 | 1,825 | 1,860 | -80 | -4.1% | 19,100 |
| 2023/09/27 | 2,000 | 2,040 | 1,935 | 1,940 | -55 | -2.8% | 56,000 |
| 2023/09/26 | 1,950 | 1,999 | 1,945 | 1,995 | +62 | +3.2% | 39,400 |
| 2023/09/25 | 1,909 | 1,971 | 1,909 | 1,933 | +41 | +2.2% | 30,800 |
| 2023/09/22 | 1,888 | 1,895 | 1,880 | 1,892 | +2 | +0.1% | 4,900 |
| 2023/09/21 | 1,886 | 1,899 | 1,860 | 1,890 | +10 | +0.5% | 6,300 |
| 2023/09/20 | 1,836 | 1,880 | 1,836 | 1,880 | +45 | +2.5% | 13,800 |
| 2023/09/19 | 1,833 | 1,855 | 1,819 | 1,835 | +17 | +0.9% | 9,900 |
| 2023/09/15 | 1,842 | 1,842 | 1,806 | 1,818 | -30 | -1.6% | 12,700 |
| 2023/09/14 | 1,854 | 1,875 | 1,830 | 1,848 | +1 | +0.1% | 11,100 |
| 2023/09/13 | 1,920 | 1,931 | 1,815 | 1,847 | -71 | -3.7% | 30,400 |
| 2023/09/12 | 1,917 | 1,950 | 1,914 | 1,918 | -10 | -0.5% | 5,500 |
| 2023/09/11 | 1,965 | 1,997 | 1,910 | 1,928 | -36 | -1.8% | 16,700 |
| 2023/09/08 | 1,994 | 1,994 | 1,955 | 1,964 | -7 | -0.4% | 3,600 |
| 2023/09/07 | 1,999 | 2,015 | 1,950 | 1,971 | -28 | -1.4% | 14,700 |
| 2023/09/06 | 1,980 | 2,003 | 1,980 | 1,999 | +20 | +1% | 4,600 |
| 2023/09/05 | 1,980 | 2,046 | 1,938 | 1,979 | -1 | -0.1% | 18,600 |
| 2023/09/04 | 1,948 | 2,000 | 1,937 | 1,980 | +40 | +2.1% | 15,200 |
251～
300
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
