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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/07/11 | 1,255 | 1,258 | 1,232 | 1,238 | -10 | -0.8% | 63,000 |
| 2023/07/10 | 1,238 | 1,267 | 1,234 | 1,248 | +19 | +1.5% | 117,300 |
| 2023/07/07 | 1,205 | 1,234 | 1,191 | 1,229 | +18 | +1.5% | 189,700 |
| 2023/07/06 | 1,235 | 1,235 | 1,206 | 1,211 | -32 | -2.6% | 198,200 |
| 2023/07/05 | 1,260 | 1,260 | 1,241 | 1,243 | -27 | -2.1% | 150,100 |
| 2023/07/04 | 1,284 | 1,284 | 1,270 | 1,270 | -31 | -2.4% | 85,800 |
| 2023/07/03 | 1,321 | 1,323 | 1,295 | 1,301 | -9 | -0.7% | 63,100 |
| 2023/06/30 | 1,330 | 1,330 | 1,307 | 1,310 | -17 | -1.3% | 43,600 |
| 2023/06/29 | 1,348 | 1,349 | 1,325 | 1,327 | -20 | -1.5% | 44,700 |
| 2023/06/28 | 1,325 | 1,347 | 1,325 | 1,347 | +27 | +2% | 57,000 |
| 2023/06/27 | 1,311 | 1,322 | 1,308 | 1,320 | +9 | +0.7% | 45,000 |
| 2023/06/26 | 1,310 | 1,323 | 1,304 | 1,311 | +5 | +0.4% | 68,700 |
| 2023/06/23 | 1,307 | 1,316 | 1,295 | 1,306 | +15 | +1.2% | 100,100 |
| 2023/06/22 | 1,275 | 1,300 | 1,274 | 1,291 | +22 | +1.7% | 71,800 |
| 2023/06/21 | 1,272 | 1,286 | 1,266 | 1,269 | -2 | -0.2% | 57,000 |
| 2023/06/20 | 1,265 | 1,271 | 1,245 | 1,271 | ±0 | ±0% | 66,800 |
| 2023/06/19 | 1,258 | 1,277 | 1,251 | 1,271 | +14 | +1.1% | 55,500 |
| 2023/06/16 | 1,271 | 1,274 | 1,249 | 1,257 | -15 | -1.2% | 145,500 |
| 2023/06/15 | 1,293 | 1,298 | 1,272 | 1,272 | -21 | -1.6% | 88,000 |
| 2023/06/14 | 1,310 | 1,310 | 1,287 | 1,293 | -1 | -0.1% | 61,200 |
| 2023/06/13 | 1,298 | 1,305 | 1,291 | 1,294 | +1 | +0.1% | 44,700 |
| 2023/06/12 | 1,315 | 1,315 | 1,290 | 1,293 | -10 | -0.8% | 52,500 |
| 2023/06/09 | 1,291 | 1,312 | 1,286 | 1,303 | +24 | +1.9% | 71,300 |
| 2023/06/08 | 1,291 | 1,308 | 1,273 | 1,279 | -19 | -1.5% | 72,800 |
| 2023/06/07 | 1,311 | 1,322 | 1,294 | 1,298 | ±0 | ±0% | 57,900 |
| 2023/06/06 | 1,295 | 1,305 | 1,291 | 1,298 | -1 | -0.1% | 30,700 |
| 2023/06/05 | 1,316 | 1,317 | 1,296 | 1,299 | +8 | +0.6% | 42,200 |
| 2023/06/02 | 1,261 | 1,294 | 1,261 | 1,291 | +28 | +2.2% | 33,600 |
| 2023/06/01 | 1,260 | 1,281 | 1,260 | 1,263 | +8 | +0.6% | 51,900 |
| 2023/05/31 | 1,282 | 1,282 | 1,253 | 1,255 | -36 | -2.8% | 104,700 |
| 2023/05/30 | 1,320 | 1,320 | 1,291 | 1,291 | -35 | -2.6% | 68,900 |
| 2023/05/29 | 1,361 | 1,361 | 1,326 | 1,326 | -21 | -1.6% | 50,700 |
| 2023/05/26 | 1,358 | 1,359 | 1,345 | 1,347 | -11 | -0.8% | 54,000 |
| 2023/05/25 | 1,330 | 1,368 | 1,329 | 1,358 | +23 | +1.7% | 45,600 |
| 2023/05/24 | 1,353 | 1,353 | 1,335 | 1,335 | -18 | -1.3% | 39,300 |
| 2023/05/23 | 1,380 | 1,380 | 1,348 | 1,353 | -19 | -1.4% | 55,300 |
| 2023/05/22 | 1,388 | 1,388 | 1,356 | 1,372 | +3 | +0.2% | 49,100 |
| 2023/05/19 | 1,400 | 1,403 | 1,369 | 1,369 | -29 | -2.1% | 63,500 |
| 2023/05/18 | 1,400 | 1,401 | 1,376 | 1,398 | +10 | +0.7% | 46,200 |
| 2023/05/17 | 1,405 | 1,407 | 1,382 | 1,388 | -19 | -1.4% | 48,100 |
| 2023/05/16 | 1,436 | 1,440 | 1,400 | 1,407 | -16 | -1.1% | 34,400 |
| 2023/05/15 | 1,424 | 1,444 | 1,407 | 1,423 | -1 | -0.1% | 43,900 |
| 2023/05/12 | 1,417 | 1,437 | 1,413 | 1,424 | +10 | +0.7% | 37,200 |
201～
250
件表示中 / 6710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 | 148,400円 | +14.0% | +16.2% | 2.70% | 11.68倍 | 2.18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 | 68,800円 | +4.2% | +5.7% | 4.22% | 8.32倍 | 0.49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 |
| フジオフドＧ | 144,700円 | +3.0% | +140.2% | 0.00% | 403.06倍 | 46.60倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| いなげや | 123,500円 | - | - | - | - | 1.02倍 |
|
１都３県で食品スーパー展開。ドラッグストアも。２４年１１月にＵＳＭＨ完全子会社、上場廃止へ |
| マミーマート | 570,000円 | +7.6% | +1.8% | 1.53% | 13.10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
