Ｇ－７ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,442 | 1,468 | 1,441 | 1,457 | +18 | +1.3% | 92,300 |
| 2024/02/20 | 1,450 | 1,460 | 1,434 | 1,439 | -7 | -0.5% | 53,000 |
| 2024/02/19 | 1,421 | 1,448 | 1,421 | 1,446 | +34 | +2.4% | 55,500 |
| 2024/02/16 | 1,389 | 1,417 | 1,388 | 1,412 | +41 | +3% | 101,900 |
| 2024/02/15 | 1,381 | 1,391 | 1,364 | 1,371 | -10 | -0.7% | 93,100 |
| 2024/02/14 | 1,393 | 1,399 | 1,377 | 1,381 | -17 | -1.2% | 76,200 |
| 2024/02/13 | 1,383 | 1,400 | 1,365 | 1,398 | +20 | +1.5% | 110,300 |
| 2024/02/09 | 1,390 | 1,390 | 1,374 | 1,378 | -18 | -1.3% | 77,100 |
| 2024/02/08 | 1,395 | 1,406 | 1,385 | 1,396 | +7 | +0.5% | 121,100 |
| 2024/02/07 | 1,370 | 1,389 | 1,358 | 1,389 | +18 | +1.3% | 94,200 |
| 2024/02/06 | 1,380 | 1,386 | 1,362 | 1,371 | -12 | -0.9% | 80,200 |
| 2024/02/05 | 1,372 | 1,394 | 1,371 | 1,383 | +35 | +2.6% | 104,800 |
| 2024/02/02 | 1,340 | 1,354 | 1,324 | 1,348 | +17 | +1.3% | 133,700 |
| 2024/02/01 | 1,293 | 1,337 | 1,293 | 1,331 | +68 | +5.4% | 201,600 |
| 2024/01/31 | 1,237 | 1,263 | 1,236 | 1,263 | +11 | +0.9% | 59,100 |
| 2024/01/30 | 1,269 | 1,269 | 1,245 | 1,252 | -18 | -1.4% | 77,500 |
| 2024/01/29 | 1,252 | 1,270 | 1,252 | 1,270 | +18 | +1.4% | 48,300 |
| 2024/01/26 | 1,254 | 1,262 | 1,247 | 1,252 | -2 | -0.2% | 55,400 |
| 2024/01/25 | 1,246 | 1,259 | 1,241 | 1,254 | +9 | +0.7% | 35,300 |
| 2024/01/24 | 1,246 | 1,255 | 1,237 | 1,245 | -1 | -0.1% | 51,600 |
| 2024/01/23 | 1,250 | 1,258 | 1,238 | 1,246 | -2 | -0.2% | 55,400 |
| 2024/01/22 | 1,234 | 1,248 | 1,234 | 1,248 | +22 | +1.8% | 37,200 |
| 2024/01/19 | 1,223 | 1,230 | 1,217 | 1,226 | +3 | +0.2% | 41,700 |
| 2024/01/18 | 1,230 | 1,236 | 1,223 | 1,223 | -10 | -0.8% | 32,600 |
| 2024/01/17 | 1,240 | 1,250 | 1,232 | 1,233 | -7 | -0.6% | 47,000 |
| 2024/01/16 | 1,255 | 1,265 | 1,238 | 1,240 | -10 | -0.8% | 54,500 |
| 2024/01/15 | 1,235 | 1,257 | 1,228 | 1,250 | +14 | +1.1% | 55,200 |
| 2024/01/12 | 1,241 | 1,251 | 1,226 | 1,236 | -4 | -0.3% | 55,100 |
| 2024/01/11 | 1,245 | 1,246 | 1,230 | 1,240 | +1 | +0.1% | 64,500 |
| 2024/01/10 | 1,238 | 1,243 | 1,224 | 1,239 | +1 | +0.1% | 55,600 |
| 2024/01/09 | 1,231 | 1,247 | 1,229 | 1,238 | +31 | +2.6% | 68,100 |
| 2024/01/05 | 1,193 | 1,214 | 1,192 | 1,207 | +12 | +1% | 87,500 |
| 2024/01/04 | 1,202 | 1,211 | 1,179 | 1,195 | -4 | -0.3% | 170,600 |
| 2023/12/29 | 1,196 | 1,200 | 1,193 | 1,199 | +3 | +0.3% | 44,800 |
| 2023/12/28 | 1,176 | 1,197 | 1,172 | 1,196 | +18 | +1.5% | 42,800 |
| 2023/12/27 | 1,165 | 1,183 | 1,161 | 1,178 | +16 | +1.4% | 88,500 |
| 2023/12/26 | 1,149 | 1,164 | 1,149 | 1,162 | +10 | +0.9% | 64,600 |
| 2023/12/25 | 1,157 | 1,161 | 1,146 | 1,152 | -4 | -0.3% | 36,000 |
| 2023/12/22 | 1,148 | 1,161 | 1,146 | 1,156 | +6 | +0.5% | 67,200 |
| 2023/12/21 | 1,151 | 1,155 | 1,148 | 1,150 | -4 | -0.3% | 42,000 |
| 2023/12/20 | 1,159 | 1,166 | 1,153 | 1,154 | -5 | -0.4% | 49,100 |
| 2023/12/19 | 1,147 | 1,160 | 1,143 | 1,159 | +18 | +1.6% | 58,700 |
| 2023/12/18 | 1,156 | 1,156 | 1,130 | 1,141 | -21 | -1.8% | 53,500 |
| 2023/12/15 | 1,162 | 1,172 | 1,153 | 1,162 | +9 | +0.8% | 67,200 |
| 2023/12/14 | 1,156 | 1,159 | 1,142 | 1,153 | ±0 | ±0% | 53,700 |
| 2023/12/13 | 1,151 | 1,160 | 1,145 | 1,153 | +2 | +0.2% | 59,800 |
| 2023/12/12 | 1,163 | 1,165 | 1,151 | 1,151 | -12 | -1% | 41,200 |
| 2023/12/11 | 1,155 | 1,164 | 1,143 | 1,163 | +23 | +2% | 68,200 |
| 2023/12/08 | 1,152 | 1,163 | 1,136 | 1,140 | -21 | -1.8% | 94,100 |
| 2023/12/07 | 1,184 | 1,185 | 1,161 | 1,161 | -25 | -2.1% | 55,400 |
51～
100
件表示中 / 6703件
類似銘柄と比較する
現在ご覧いただいている「ＧセブンＨＤ」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セブンＨＤ | 134,100円 | +4.6% | +17.4% | 2.98% | 10.74倍 | 2.11倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| ベルーナ | 63,000円 | -1.8% | -11.7% | 3.25% | 8.70倍 | 0.46倍 |
|
アパレルやグルメなどを扱うカタログ通販大手、主要顧客は５０～６０代。不動産事業にも注力 |
| リンガハット | 231,600円 | +6.9% | +16.6% | 0.43% | 75.00倍 | 4.67倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「浜勝」が軸。直営中心だがＦＣも展開 |
| Ｕアローズ | 194,200円 | +6.3% | +7.5% | 2.83% | 11.10倍 | 1.67倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| マミーマート | 530,000円 | +6.0% | -12.3% | 1.40% | 14.40倍 | 1.56倍 |
|
埼玉地盤のスーパー。「マミーマート」が主力。低価格新業態「生鮮市場ＴＯＰ」に注力し差別化 |
市場注目の銘柄
チャート関連のコラム
