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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,335 | 1,345 | 1,330 | 1,333 | -9 | -0.7% | 63,400 |
| 2025/09/12 | 1,343 | 1,348 | 1,337 | 1,342 | -2 | -0.1% | 38,000 |
| 2025/09/11 | 1,355 | 1,358 | 1,334 | 1,344 | -6 | -0.4% | 37,400 |
| 2025/09/10 | 1,333 | 1,355 | 1,331 | 1,350 | +17 | +1.3% | 27,300 |
| 2025/09/09 | 1,350 | 1,354 | 1,333 | 1,333 | -20 | -1.5% | 54,600 |
| 2025/09/08 | 1,335 | 1,354 | 1,335 | 1,353 | +18 | +1.3% | 32,200 |
| 2025/09/05 | 1,343 | 1,345 | 1,331 | 1,335 | -9 | -0.7% | 49,300 |
| 2025/09/04 | 1,334 | 1,349 | 1,329 | 1,344 | +11 | +0.8% | 50,700 |
| 2025/09/03 | 1,344 | 1,365 | 1,331 | 1,333 | -6 | -0.4% | 69,900 |
| 2025/09/02 | 1,366 | 1,366 | 1,339 | 1,339 | -19 | -1.4% | 52,300 |
| 2025/09/01 | 1,341 | 1,368 | 1,331 | 1,358 | +12 | +0.9% | 76,400 |
| 2025/08/29 | 1,321 | 1,346 | 1,316 | 1,346 | +20 | +1.5% | 134,800 |
| 2025/08/28 | 1,330 | 1,330 | 1,304 | 1,326 | -4 | -0.3% | 120,600 |
| 2025/08/27 | 1,331 | 1,333 | 1,324 | 1,330 | -2 | -0.2% | 31,200 |
| 2025/08/26 | 1,343 | 1,343 | 1,330 | 1,332 | -11 | -0.8% | 43,500 |
| 2025/08/25 | 1,335 | 1,343 | 1,329 | 1,343 | +6 | +0.4% | 28,300 |
| 2025/08/22 | 1,335 | 1,346 | 1,327 | 1,337 | +2 | +0.1% | 23,700 |
| 2025/08/21 | 1,348 | 1,348 | 1,334 | 1,335 | -17 | -1.3% | 37,700 |
| 2025/08/20 | 1,368 | 1,369 | 1,351 | 1,352 | -21 | -1.5% | 47,900 |
| 2025/08/19 | 1,369 | 1,375 | 1,360 | 1,373 | +9 | +0.7% | 40,700 |
| 2025/08/18 | 1,344 | 1,377 | 1,338 | 1,364 | +30 | +2.2% | 57,800 |
| 2025/08/15 | 1,331 | 1,341 | 1,330 | 1,334 | +3 | +0.2% | 40,900 |
| 2025/08/14 | 1,332 | 1,338 | 1,323 | 1,331 | +2 | +0.2% | 31,700 |
| 2025/08/13 | 1,332 | 1,342 | 1,324 | 1,329 | -11 | -0.8% | 43,200 |
| 2025/08/12 | 1,330 | 1,344 | 1,310 | 1,340 | +10 | +0.8% | 51,000 |
| 2025/08/08 | 1,321 | 1,330 | 1,300 | 1,330 | +11 | +0.8% | 65,300 |
| 2025/08/07 | 1,300 | 1,319 | 1,293 | 1,319 | +25 | +1.9% | 93,700 |
| 2025/08/06 | 1,292 | 1,298 | 1,288 | 1,294 | +3 | +0.2% | 63,800 |
| 2025/08/05 | 1,309 | 1,315 | 1,289 | 1,291 | -1 | -0.1% | 55,800 |
| 2025/08/04 | 1,313 | 1,320 | 1,290 | 1,292 | -18 | -1.4% | 52,900 |
| 2025/08/01 | 1,313 | 1,323 | 1,304 | 1,310 | -1 | -0.1% | 46,500 |
| 2025/07/31 | 1,318 | 1,318 | 1,291 | 1,311 | +1 | +0.1% | 60,800 |
| 2025/07/30 | 1,312 | 1,312 | 1,300 | 1,310 | -2 | -0.2% | 28,200 |
| 2025/07/29 | 1,308 | 1,319 | 1,302 | 1,312 | -9 | -0.7% | 30,200 |
| 2025/07/28 | 1,315 | 1,328 | 1,303 | 1,321 | +9 | +0.7% | 58,000 |
| 2025/07/25 | 1,316 | 1,316 | 1,296 | 1,312 | -14 | -1.1% | 43,200 |
| 2025/07/24 | 1,314 | 1,330 | 1,310 | 1,326 | +23 | +1.8% | 46,100 |
| 2025/07/23 | 1,324 | 1,324 | 1,291 | 1,303 | -4 | -0.3% | 95,400 |
| 2025/07/22 | 1,321 | 1,325 | 1,298 | 1,307 | -18 | -1.4% | 40,300 |
| 2025/07/18 | 1,348 | 1,348 | 1,325 | 1,325 | -23 | -1.7% | 14,900 |
| 2025/07/17 | 1,322 | 1,348 | 1,316 | 1,348 | +19 | +1.4% | 25,200 |
| 2025/07/16 | 1,326 | 1,344 | 1,326 | 1,329 | -5 | -0.4% | 18,000 |
| 2025/07/15 | 1,336 | 1,346 | 1,329 | 1,334 | -6 | -0.4% | 22,700 |
| 2025/07/14 | 1,345 | 1,350 | 1,334 | 1,340 | -5 | -0.4% | 21,600 |
| 2025/07/11 | 1,330 | 1,351 | 1,325 | 1,345 | +25 | +1.9% | 40,900 |
| 2025/07/10 | 1,333 | 1,333 | 1,318 | 1,320 | -16 | -1.2% | 58,100 |
| 2025/07/09 | 1,331 | 1,349 | 1,331 | 1,336 | +2 | +0.1% | 29,200 |
| 2025/07/08 | 1,344 | 1,344 | 1,331 | 1,334 | -5 | -0.4% | 33,000 |
| 2025/07/07 | 1,348 | 1,348 | 1,331 | 1,339 | -6 | -0.4% | 21,500 |
| 2025/07/04 | 1,374 | 1,374 | 1,345 | 1,345 | -24 | -1.8% | 22,500 |
1～
50
件表示中 / 7037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 | 133,300円 | +7.4% | +15.2% | 3.00% | 10.22倍 | 1.79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 |
| リンガハット | 230,100円 | +3.9% | +1.1% | 0.52% | 59.63倍 | 4.37倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| ミニストップ | 201,700円 | +10.9% | - | 0.99% | 836.93倍 | 1.80倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
| ゼビオＨＤ | 117,100円 | +5.5% | +1.3% | 2.99% | 49.75倍 | 0.40倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| ＪＥＨ | 232,500円 | +14.3% | +20.1% | 3.61% | 14.02倍 | 3.28倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外客の人気高い |
市場注目の銘柄
チャート関連のコラム
