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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 1,260 | 1,269 | 1,252 | 1,264 | -10 | -0.8% | 68,500 |
2023/09/21 | 1,275 | 1,292 | 1,274 | 1,274 | -11 | -0.9% | 59,500 |
2023/09/20 | 1,302 | 1,308 | 1,280 | 1,285 | -17 | -1.3% | 60,400 |
2023/09/19 | 1,305 | 1,305 | 1,287 | 1,302 | -4 | -0.3% | 71,200 |
2023/09/15 | 1,311 | 1,317 | 1,298 | 1,306 | -5 | -0.4% | 112,200 |
2023/09/14 | 1,315 | 1,329 | 1,310 | 1,311 | +6 | +0.5% | 72,500 |
2023/09/13 | 1,295 | 1,315 | 1,292 | 1,305 | +14 | +1.1% | 96,200 |
2023/09/12 | 1,269 | 1,294 | 1,269 | 1,291 | +24 | +1.9% | 46,700 |
2023/09/11 | 1,265 | 1,273 | 1,248 | 1,267 | +7 | +0.6% | 91,400 |
2023/09/08 | 1,280 | 1,297 | 1,260 | 1,260 | -23 | -1.8% | 100,800 |
2023/09/07 | 1,275 | 1,296 | 1,268 | 1,283 | +5 | +0.4% | 89,000 |
2023/09/06 | 1,280 | 1,287 | 1,268 | 1,278 | ±0 | ±0% | 78,900 |
2023/09/05 | 1,256 | 1,279 | 1,243 | 1,278 | +22 | +1.8% | 109,200 |
2023/09/04 | 1,253 | 1,260 | 1,247 | 1,256 | -1 | -0.1% | 67,800 |
2023/09/01 | 1,245 | 1,268 | 1,240 | 1,257 | +5 | +0.4% | 94,100 |
2023/08/31 | 1,243 | 1,256 | 1,241 | 1,252 | +18 | +1.5% | 100,300 |
2023/08/30 | 1,240 | 1,240 | 1,228 | 1,234 | -6 | -0.5% | 60,900 |
2023/08/29 | 1,236 | 1,242 | 1,233 | 1,240 | +4 | +0.3% | 45,200 |
2023/08/28 | 1,244 | 1,246 | 1,226 | 1,236 | -3 | -0.2% | 48,400 |
2023/08/25 | 1,238 | 1,243 | 1,227 | 1,239 | -5 | -0.4% | 47,900 |
2023/08/24 | 1,242 | 1,246 | 1,238 | 1,244 | ±0 | ±0% | 65,200 |
2023/08/23 | 1,243 | 1,245 | 1,229 | 1,244 | +3 | +0.2% | 67,200 |
2023/08/22 | 1,244 | 1,246 | 1,226 | 1,241 | +2 | +0.2% | 40,500 |
2023/08/21 | 1,222 | 1,245 | 1,218 | 1,239 | +19 | +1.6% | 50,500 |
2023/08/18 | 1,216 | 1,222 | 1,209 | 1,220 | +6 | +0.5% | 35,600 |
2023/08/17 | 1,230 | 1,234 | 1,207 | 1,214 | -12 | -1% | 40,500 |
2023/08/16 | 1,210 | 1,229 | 1,201 | 1,226 | +10 | +0.8% | 62,600 |
2023/08/15 | 1,233 | 1,233 | 1,213 | 1,216 | -17 | -1.4% | 37,100 |
2023/08/14 | 1,239 | 1,248 | 1,230 | 1,233 | +2 | +0.2% | 45,800 |
2023/08/10 | 1,229 | 1,235 | 1,224 | 1,231 | +2 | +0.2% | 35,300 |
2023/08/09 | 1,213 | 1,229 | 1,212 | 1,229 | +9 | +0.7% | 54,800 |
2023/08/08 | 1,217 | 1,222 | 1,212 | 1,220 | +11 | +0.9% | 32,800 |
2023/08/07 | 1,183 | 1,209 | 1,181 | 1,209 | +19 | +1.6% | 52,300 |
2023/08/04 | 1,186 | 1,192 | 1,181 | 1,190 | +2 | +0.2% | 48,000 |
2023/08/03 | 1,220 | 1,220 | 1,182 | 1,188 | -34 | -2.8% | 98,100 |
2023/08/02 | 1,193 | 1,232 | 1,193 | 1,222 | +21 | +1.7% | 98,800 |
2023/08/01 | 1,190 | 1,214 | 1,175 | 1,201 | -49 | -3.9% | 265,100 |
2023/07/31 | 1,250 | 1,259 | 1,245 | 1,250 | +13 | +1.1% | 85,000 |
2023/07/28 | 1,226 | 1,238 | 1,215 | 1,237 | -1 | -0.1% | 82,300 |
2023/07/27 | 1,240 | 1,240 | 1,225 | 1,238 | -2 | -0.2% | 67,000 |
2023/07/26 | 1,250 | 1,250 | 1,230 | 1,240 | -6 | -0.5% | 49,300 |
2023/07/25 | 1,246 | 1,249 | 1,238 | 1,246 | +8 | +0.6% | 58,400 |
2023/07/24 | 1,232 | 1,243 | 1,232 | 1,238 | +6 | +0.5% | 31,000 |
2023/07/21 | 1,236 | 1,237 | 1,223 | 1,232 | -4 | -0.3% | 40,900 |
2023/07/20 | 1,245 | 1,253 | 1,234 | 1,236 | ±0 | ±0% | 37,900 |
2023/07/19 | 1,237 | 1,245 | 1,230 | 1,236 | +10 | +0.8% | 72,000 |
2023/07/18 | 1,240 | 1,258 | 1,223 | 1,226 | -21 | -1.7% | 45,200 |
2023/07/14 | 1,265 | 1,265 | 1,236 | 1,247 | -10 | -0.8% | 35,500 |
2023/07/13 | 1,252 | 1,261 | 1,248 | 1,257 | +13 | +1% | 49,300 |
2023/07/12 | 1,245 | 1,251 | 1,236 | 1,244 | +6 | +0.5% | 73,000 |
151~
200
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