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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 1,835 | 1,835 | 1,820 | 1,820 | -25 | -1.4% | 5,000 |
| 2024/03/29 | 1,835 | 1,845 | 1,825 | 1,845 | +10 | +0.5% | 6,400 |
| 2024/03/28 | 1,850 | 1,850 | 1,809 | 1,835 | -115 | -5.9% | 12,000 |
| 2024/03/27 | 1,891 | 1,950 | 1,886 | 1,950 | +57 | +3% | 18,300 |
| 2024/03/26 | 1,899 | 1,900 | 1,874 | 1,893 | +9 | +0.5% | 7,900 |
| 2024/03/25 | 1,860 | 1,888 | 1,860 | 1,884 | +29 | +1.6% | 6,400 |
| 2024/03/22 | 1,854 | 1,860 | 1,849 | 1,855 | ±0 | ±0% | 5,600 |
| 2024/03/21 | 1,850 | 1,855 | 1,846 | 1,855 | +9 | +0.5% | 6,500 |
| 2024/03/19 | 1,829 | 1,846 | 1,825 | 1,846 | +20 | +1.1% | 5,300 |
| 2024/03/18 | 1,844 | 1,844 | 1,825 | 1,826 | -5 | -0.3% | 1,400 |
| 2024/03/15 | 1,840 | 1,840 | 1,805 | 1,831 | -8 | -0.4% | 5,100 |
| 2024/03/14 | 1,823 | 1,839 | 1,818 | 1,839 | +19 | +1% | 4,900 |
| 2024/03/13 | 1,827 | 1,827 | 1,820 | 1,820 | -3 | -0.2% | 4,700 |
| 2024/03/12 | 1,826 | 1,849 | 1,820 | 1,823 | -2 | -0.1% | 9,200 |
| 2024/03/11 | 1,837 | 1,841 | 1,824 | 1,825 | -12 | -0.7% | 4,100 |
| 2024/03/08 | 1,824 | 1,837 | 1,820 | 1,837 | -8 | -0.4% | 8,000 |
| 2024/03/07 | 1,845 | 1,848 | 1,833 | 1,845 | -5 | -0.3% | 2,700 |
| 2024/03/06 | 1,838 | 1,850 | 1,830 | 1,850 | +11 | +0.6% | 5,100 |
| 2024/03/05 | 1,839 | 1,849 | 1,839 | 1,839 | -22 | -1.2% | 6,200 |
| 2024/03/04 | 1,848 | 1,864 | 1,848 | 1,861 | +10 | +0.5% | 3,800 |
| 2024/03/01 | 1,875 | 1,875 | 1,849 | 1,851 | +3 | +0.2% | 2,800 |
| 2024/02/29 | 1,860 | 1,860 | 1,847 | 1,848 | -19 | -1% | 2,000 |
| 2024/02/28 | 1,854 | 1,889 | 1,841 | 1,867 | +22 | +1.2% | 5,400 |
| 2024/02/27 | 1,845 | 1,860 | 1,845 | 1,845 | +1 | +0.1% | 4,700 |
| 2024/02/26 | 1,879 | 1,879 | 1,843 | 1,844 | +1 | +0.1% | 3,800 |
| 2024/02/22 | 1,838 | 1,845 | 1,835 | 1,843 | +5 | +0.3% | 3,100 |
| 2024/02/21 | 1,851 | 1,855 | 1,838 | 1,838 | -1 | -0.1% | 3,100 |
| 2024/02/20 | 1,817 | 1,840 | 1,807 | 1,839 | +24 | +1.3% | 2,900 |
| 2024/02/19 | 1,814 | 1,815 | 1,804 | 1,815 | +1 | +0.1% | 1,300 |
| 2024/02/16 | 1,809 | 1,820 | 1,809 | 1,814 | +12 | +0.7% | 1,800 |
| 2024/02/15 | 1,853 | 1,853 | 1,802 | 1,802 | -50 | -2.7% | 10,700 |
| 2024/02/14 | 1,863 | 1,864 | 1,852 | 1,852 | -11 | -0.6% | 2,300 |
| 2024/02/13 | 1,868 | 1,870 | 1,845 | 1,863 | -1 | -0.1% | 8,300 |
| 2024/02/09 | 1,853 | 1,864 | 1,844 | 1,864 | +24 | +1.3% | 6,000 |
| 2024/02/08 | 1,849 | 1,849 | 1,833 | 1,840 | -4 | -0.2% | 2,600 |
| 2024/02/07 | 1,853 | 1,853 | 1,844 | 1,844 | ±0 | ±0% | 900 |
| 2024/02/06 | 1,845 | 1,850 | 1,843 | 1,844 | -6 | -0.3% | 1,100 |
| 2024/02/05 | 1,840 | 1,850 | 1,832 | 1,850 | +9 | +0.5% | 3,300 |
| 2024/02/02 | 1,840 | 1,845 | 1,831 | 1,841 | +1 | +0.1% | 3,000 |
| 2024/02/01 | 1,843 | 1,843 | 1,832 | 1,840 | +6 | +0.3% | 1,700 |
| 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 |
251～
300
件表示中 / 2458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 | 65,300円 | +35.4% | +537.9% | 1.53% | 23.97倍 | 3.45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 |
| ダイニング | 30,900円 | +14.4% | -17.2% | 0.00% | 8.80倍 | 0.61倍 |
|
都内軸に「ラ・ボエム」など和・洋食のダイニングレストランを展開。米国にも出店。オーナー色 |
| スリーエフ | 41,000円 | +0.4% | +9.7% | 2.44% | 10.75倍 | 0.83倍 |
|
神奈川地盤のコンビニ中堅。１８年春から提携先であるローソンとの共同ブランド店運営に特化 |
| ＩＫＨＤ | 37,400円 | +10.4% | +14.7% | 2.14% | 9.40倍 | 1.29倍 |
|
カタログ通販会社で生協向けに強み。テレビ通販プライムダイレクト、韓国化粧品店も併営 |
| 愛 眼 | 14,700円 | +4.9% | - | 0.00% | 69.67倍 | 0.24倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
市場注目の銘柄
チャート関連のコラム
