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 |
---|---|---|---|---|---|---|---|
2023/12/06 | 1,168 | 1,186 | 1,163 | 1,186 | +14 | +1.2% | 64,200 |
2023/12/05 | 1,172 | 1,186 | 1,172 | 1,172 | ±0 | ±0% | 58,400 |
2023/12/04 | 1,170 | 1,182 | 1,162 | 1,172 | -15 | -1.3% | 96,200 |
2023/12/01 | 1,203 | 1,203 | 1,186 | 1,187 | -16 | -1.3% | 67,900 |
2023/11/30 | 1,201 | 1,210 | 1,196 | 1,203 | +2 | +0.2% | 73,500 |
2023/11/29 | 1,185 | 1,202 | 1,185 | 1,201 | +16 | +1.4% | 71,600 |
2023/11/28 | 1,175 | 1,191 | 1,174 | 1,185 | +8 | +0.7% | 60,200 |
2023/11/27 | 1,195 | 1,196 | 1,173 | 1,177 | -19 | -1.6% | 43,400 |
2023/11/24 | 1,182 | 1,203 | 1,182 | 1,196 | +16 | +1.4% | 50,900 |
2023/11/22 | 1,176 | 1,186 | 1,173 | 1,180 | -1 | -0.1% | 42,400 |
2023/11/21 | 1,180 | 1,184 | 1,173 | 1,181 | +6 | +0.5% | 42,700 |
2023/11/20 | 1,182 | 1,189 | 1,170 | 1,175 | -2 | -0.2% | 37,700 |
2023/11/17 | 1,163 | 1,177 | 1,161 | 1,177 | +7 | +0.6% | 52,100 |
2023/11/16 | 1,171 | 1,182 | 1,162 | 1,170 | -6 | -0.5% | 30,100 |
2023/11/15 | 1,159 | 1,179 | 1,153 | 1,176 | +22 | +1.9% | 45,500 |
2023/11/14 | 1,163 | 1,165 | 1,153 | 1,154 | -3 | -0.3% | 31,200 |
2023/11/13 | 1,158 | 1,162 | 1,150 | 1,157 | -2 | -0.2% | 31,300 |
2023/11/10 | 1,151 | 1,159 | 1,142 | 1,159 | +1 | +0.1% | 31,600 |
2023/11/09 | 1,166 | 1,166 | 1,141 | 1,158 | -1 | -0.1% | 51,900 |
2023/11/08 | 1,153 | 1,178 | 1,153 | 1,159 | +20 | +1.8% | 100,600 |
2023/11/07 | 1,167 | 1,173 | 1,136 | 1,139 | -25 | -2.1% | 54,200 |
2023/11/06 | 1,148 | 1,169 | 1,148 | 1,164 | +23 | +2% | 61,400 |
2023/11/02 | 1,154 | 1,168 | 1,134 | 1,141 | -13 | -1.1% | 69,900 |
2023/11/01 | 1,159 | 1,176 | 1,152 | 1,154 | +7 | +0.6% | 87,900 |
2023/10/31 | 1,128 | 1,148 | 1,108 | 1,147 | +9 | +0.8% | 206,200 |
2023/10/30 | 1,169 | 1,172 | 1,131 | 1,138 | -32 | -2.7% | 412,200 |
2023/10/27 | 1,156 | 1,171 | 1,150 | 1,170 | +12 | +1% | 131,800 |
2023/10/26 | 1,176 | 1,193 | 1,158 | 1,158 | -18 | -1.5% | 78,600 |
2023/10/25 | 1,173 | 1,188 | 1,167 | 1,176 | +6 | +0.5% | 65,200 |
2023/10/24 | 1,156 | 1,175 | 1,135 | 1,170 | +14 | +1.2% | 76,100 |
2023/10/23 | 1,177 | 1,185 | 1,152 | 1,156 | -25 | -2.1% | 74,200 |
2023/10/20 | 1,180 | 1,198 | 1,178 | 1,181 | -8 | -0.7% | 48,800 |
2023/10/19 | 1,169 | 1,192 | 1,164 | 1,189 | +10 | +0.8% | 50,100 |
2023/10/18 | 1,181 | 1,189 | 1,170 | 1,179 | +1 | +0.1% | 61,200 |
2023/10/17 | 1,169 | 1,180 | 1,164 | 1,178 | +12 | +1% | 46,600 |
2023/10/16 | 1,186 | 1,186 | 1,156 | 1,166 | -15 | -1.3% | 57,300 |
2023/10/13 | 1,200 | 1,204 | 1,176 | 1,181 | -30 | -2.5% | 75,900 |
2023/10/12 | 1,204 | 1,215 | 1,201 | 1,211 | +4 | +0.3% | 59,100 |
2023/10/11 | 1,232 | 1,232 | 1,205 | 1,207 | -25 | -2% | 70,500 |
2023/10/10 | 1,209 | 1,233 | 1,204 | 1,232 | +31 | +2.6% | 74,800 |
2023/10/06 | 1,187 | 1,211 | 1,180 | 1,201 | +19 | +1.6% | 131,100 |
2023/10/05 | 1,177 | 1,186 | 1,170 | 1,182 | +10 | +0.9% | 94,200 |
2023/10/04 | 1,169 | 1,182 | 1,162 | 1,172 | -16 | -1.3% | 99,900 |
2023/10/03 | 1,204 | 1,205 | 1,176 | 1,188 | -16 | -1.3% | 78,000 |
2023/10/02 | 1,230 | 1,239 | 1,204 | 1,204 | -36 | -2.9% | 94,800 |
2023/09/29 | 1,273 | 1,274 | 1,234 | 1,240 | -30 | -2.4% | 66,300 |
2023/09/28 | 1,271 | 1,275 | 1,256 | 1,270 | -21 | -1.6% | 65,900 |
2023/09/27 | 1,292 | 1,294 | 1,268 | 1,291 | -5 | -0.4% | 67,000 |
2023/09/26 | 1,283 | 1,308 | 1,277 | 1,296 | +13 | +1% | 56,200 |
2023/09/25 | 1,262 | 1,286 | 1,256 | 1,283 | +19 | +1.5% | 53,400 |
101~
150
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% | 11.09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% | 14.41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