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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,736 | 1,736 | 1,729 | 1,734 | ±0 | ±0% | 2,100 |
| 2024/05/30 | 1,704 | 1,734 | 1,704 | 1,734 | +9 | +0.5% | 1,800 |
| 2024/05/29 | 1,721 | 1,748 | 1,721 | 1,725 | -24 | -1.4% | 2,000 |
| 2024/05/28 | 1,737 | 1,750 | 1,708 | 1,749 | +29 | +1.7% | 3,000 |
| 2024/05/27 | 1,701 | 1,720 | 1,701 | 1,720 | +14 | +0.8% | 4,100 |
| 2024/05/24 | 1,725 | 1,739 | 1,703 | 1,706 | -59 | -3.3% | 4,400 |
| 2024/05/23 | 1,712 | 1,769 | 1,690 | 1,765 | -27 | -1.5% | 34,200 |
| 2024/05/22 | 1,798 | 1,798 | 1,791 | 1,792 | +2 | +0.1% | 800 |
| 2024/05/21 | 1,797 | 1,800 | 1,782 | 1,790 | +10 | +0.6% | 3,500 |
| 2024/05/20 | 1,755 | 1,800 | 1,750 | 1,780 | +14 | +0.8% | 3,400 |
| 2024/05/17 | 1,745 | 1,766 | 1,730 | 1,766 | +21 | +1.2% | 1,900 |
| 2024/05/16 | 1,723 | 1,745 | 1,723 | 1,745 | +19 | +1.1% | 2,100 |
| 2024/05/15 | 1,726 | 1,747 | 1,726 | 1,726 | -13 | -0.7% | 2,000 |
| 2024/05/14 | 1,722 | 1,739 | 1,722 | 1,739 | +18 | +1% | 700 |
| 2024/05/13 | 1,740 | 1,740 | 1,721 | 1,721 | -19 | -1.1% | 1,300 |
| 2024/05/10 | 1,733 | 1,740 | 1,718 | 1,740 | +3 | +0.2% | 2,300 |
| 2024/05/09 | 1,715 | 1,746 | 1,715 | 1,737 | -18 | -1% | 1,300 |
| 2024/05/08 | 1,717 | 1,760 | 1,717 | 1,755 | -2 | -0.1% | 2,000 |
| 2024/05/07 | 1,706 | 1,779 | 1,706 | 1,757 | +30 | +1.7% | 4,100 |
| 2024/05/02 | 1,746 | 1,746 | 1,724 | 1,727 | -3 | -0.2% | 2,400 |
| 2024/05/01 | 1,762 | 1,762 | 1,700 | 1,730 | -32 | -1.8% | 9,400 |
| 2024/04/30 | 1,766 | 1,767 | 1,760 | 1,762 | -4 | -0.2% | 2,500 |
| 2024/04/26 | 1,772 | 1,794 | 1,766 | 1,766 | -29 | -1.6% | 3,100 |
| 2024/04/25 | 1,766 | 1,800 | 1,766 | 1,795 | +29 | +1.6% | 2,600 |
| 2024/04/24 | 1,788 | 1,788 | 1,766 | 1,766 | -21 | -1.2% | 5,800 |
| 2024/04/23 | 1,798 | 1,798 | 1,787 | 1,787 | -12 | -0.7% | 1,500 |
| 2024/04/22 | 1,760 | 1,799 | 1,760 | 1,799 | +44 | +2.5% | 3,600 |
| 2024/04/19 | 1,793 | 1,793 | 1,750 | 1,755 | -37 | -2.1% | 4,000 |
| 2024/04/18 | 1,801 | 1,801 | 1,738 | 1,792 | -8 | -0.4% | 8,200 |
| 2024/04/17 | 1,804 | 1,805 | 1,800 | 1,800 | -4 | -0.2% | 4,800 |
| 2024/04/16 | 1,804 | 1,807 | 1,803 | 1,804 | -8 | -0.4% | 1,200 |
| 2024/04/15 | 1,807 | 1,812 | 1,804 | 1,812 | -1 | -0.1% | 3,600 |
| 2024/04/12 | 1,807 | 1,813 | 1,806 | 1,813 | ±0 | ±0% | 1,100 |
| 2024/04/11 | 1,808 | 1,837 | 1,804 | 1,813 | -15 | -0.8% | 1,700 |
| 2024/04/10 | 1,815 | 1,829 | 1,815 | 1,828 | +14 | +0.8% | 1,100 |
| 2024/04/09 | 1,811 | 1,820 | 1,811 | 1,814 | +4 | +0.2% | 1,300 |
| 2024/04/08 | 1,820 | 1,832 | 1,803 | 1,810 | -10 | -0.5% | 1,600 |
| 2024/04/05 | 1,811 | 1,833 | 1,811 | 1,820 | -4 | -0.2% | 1,700 |
| 2024/04/04 | 1,838 | 1,838 | 1,802 | 1,824 | +19 | +1.1% | 2,500 |
| 2024/04/03 | 1,811 | 1,819 | 1,800 | 1,805 | -15 | -0.8% | 6,000 |
| 2024/04/02 | 1,813 | 1,850 | 1,810 | 1,820 | ±0 | ±0% | 3,400 |
| 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 |
301～
350
件表示中 / 2549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 | 69,200円 | +32.0% | +999.9% | 1.45% | 25.40倍 | 2.36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 |
| ファンデリー | 51,200円 | +21.4% | - | 0.00% | 124.88倍 | 14.68倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| ストリーム | 11,600円 | +4.1% | +14.6% | 2.59% | 17.34倍 | 1.11倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
| キューブ | 54,000円 | +6.9% | +21.2% | 0.00% | 26.42倍 | 0.82倍 |
|
「ＭＡＲＫ＆ＬＯＮＡ」など高級ゴルフウェアを企画・販売。国内は直販中心。海外でも人気に |
| ありがと | 343,000円 | +0.9% | +0.1% | 3.94% | 6.28倍 | 1.05倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
市場注目の銘柄
チャート関連のコラム
