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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,144 | 1,144 | 1,137 | 1,140 | -7 | -0.6% | 500 |
| 2023/04/06 | 1,147 | 1,148 | 1,126 | 1,147 | +10 | +0.9% | 4,000 |
| 2023/04/05 | 1,126 | 1,138 | 1,124 | 1,137 | -2 | -0.2% | 4,000 |
| 2023/04/04 | 1,123 | 1,140 | 1,123 | 1,139 | +6 | +0.5% | 2,700 |
| 2023/04/03 | 1,130 | 1,135 | 1,114 | 1,133 | +13 | +1.2% | 4,500 |
| 2023/03/31 | 1,111 | 1,131 | 1,108 | 1,120 | +10 | +0.9% | 7,000 |
| 2023/03/30 | 1,141 | 1,141 | 1,104 | 1,110 | -73 | -6.2% | 21,800 |
| 2023/03/29 | 1,171 | 1,189 | 1,170 | 1,183 | +12 | +1% | 11,500 |
| 2023/03/28 | 1,180 | 1,180 | 1,170 | 1,171 | -9 | -0.8% | 12,400 |
| 2023/03/27 | 1,172 | 1,180 | 1,167 | 1,180 | +10 | +0.9% | 8,000 |
| 2023/03/24 | 1,175 | 1,176 | 1,168 | 1,170 | -5 | -0.4% | 4,800 |
| 2023/03/23 | 1,174 | 1,175 | 1,170 | 1,175 | +5 | +0.4% | 4,400 |
| 2023/03/22 | 1,160 | 1,173 | 1,160 | 1,170 | +14 | +1.2% | 4,600 |
| 2023/03/20 | 1,156 | 1,165 | 1,156 | 1,156 | ±0 | ±0% | 3,000 |
| 2023/03/17 | 1,174 | 1,177 | 1,156 | 1,156 | -7 | -0.6% | 3,000 |
| 2023/03/16 | 1,170 | 1,173 | 1,162 | 1,163 | -17 | -1.4% | 3,500 |
| 2023/03/15 | 1,183 | 1,185 | 1,166 | 1,180 | -3 | -0.3% | 7,100 |
| 2023/03/14 | 1,185 | 1,195 | 1,088 | 1,183 | ±0 | ±0% | 28,000 |
| 2023/03/13 | 1,202 | 1,207 | 1,180 | 1,183 | -19 | -1.6% | 7,700 |
| 2023/03/10 | 1,200 | 1,207 | 1,200 | 1,202 | -3 | -0.2% | 2,100 |
| 2023/03/09 | 1,203 | 1,208 | 1,203 | 1,205 | -5 | -0.4% | 3,800 |
| 2023/03/08 | 1,200 | 1,217 | 1,200 | 1,210 | +2 | +0.2% | 7,300 |
| 2023/03/07 | 1,195 | 1,217 | 1,195 | 1,208 | +3 | +0.2% | 8,400 |
| 2023/03/06 | 1,210 | 1,214 | 1,203 | 1,205 | +5 | +0.4% | 3,700 |
| 2023/03/03 | 1,218 | 1,218 | 1,199 | 1,200 | -7 | -0.6% | 6,900 |
| 2023/03/02 | 1,208 | 1,235 | 1,207 | 1,207 | -8 | -0.7% | 13,000 |
| 2023/03/01 | 1,187 | 1,215 | 1,187 | 1,215 | +5 | +0.4% | 15,100 |
| 2023/02/28 | 1,194 | 1,210 | 1,190 | 1,210 | +16 | +1.3% | 12,100 |
| 2023/02/27 | 1,185 | 1,195 | 1,182 | 1,194 | +9 | +0.8% | 7,700 |
| 2023/02/24 | 1,195 | 1,195 | 1,173 | 1,185 | -7 | -0.6% | 4,000 |
| 2023/02/22 | 1,180 | 1,192 | 1,163 | 1,192 | +12 | +1% | 5,200 |
| 2023/02/21 | 1,195 | 1,195 | 1,165 | 1,180 | -12 | -1% | 6,100 |
| 2023/02/20 | 1,181 | 1,192 | 1,170 | 1,192 | +11 | +0.9% | 10,200 |
| 2023/02/17 | 1,190 | 1,190 | 1,178 | 1,181 | -9 | -0.8% | 5,600 |
| 2023/02/16 | 1,175 | 1,198 | 1,175 | 1,190 | +15 | +1.3% | 4,800 |
| 2023/02/15 | 1,200 | 1,200 | 1,151 | 1,175 | +39 | +3.4% | 14,900 |
| 2023/02/14 | 1,136 | 1,166 | 1,135 | 1,136 | -4 | -0.4% | 5,200 |
| 2023/02/13 | 1,151 | 1,153 | 1,132 | 1,140 | -5 | -0.4% | 5,100 |
| 2023/02/10 | 1,162 | 1,162 | 1,145 | 1,145 | -17 | -1.5% | 5,400 |
| 2023/02/09 | 1,171 | 1,171 | 1,155 | 1,162 | +9 | +0.8% | 1,200 |
| 2023/02/08 | 1,170 | 1,170 | 1,153 | 1,153 | -15 | -1.3% | 2,200 |
| 2023/02/07 | 1,151 | 1,168 | 1,151 | 1,168 | +12 | +1% | 4,500 |
| 2023/02/06 | 1,179 | 1,179 | 1,151 | 1,156 | +3 | +0.3% | 7,300 |
| 2023/02/03 | 1,163 | 1,164 | 1,153 | 1,153 | -17 | -1.5% | 4,100 |
| 2023/02/02 | 1,155 | 1,181 | 1,155 | 1,170 | +19 | +1.7% | 7,100 |
| 2023/02/01 | 1,135 | 1,155 | 1,131 | 1,151 | +25 | +2.2% | 7,000 |
| 2023/01/31 | 1,121 | 1,129 | 1,120 | 1,126 | +5 | +0.4% | 2,100 |
| 2023/01/30 | 1,115 | 1,135 | 1,109 | 1,121 | +21 | +1.9% | 5,400 |
| 2023/01/27 | 1,130 | 1,130 | 1,100 | 1,100 | -15 | -1.3% | 7,100 |
| 2023/01/26 | 1,095 | 1,127 | 1,095 | 1,115 | +20 | +1.8% | 4,400 |
401～
450
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
