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 |
|---|---|---|---|---|---|---|---|
| 2025/12/02 | 1,395 | 1,415 | 1,385 | 1,414 | +30 | +2.2% | 80,000 |
| 2025/12/01 | 1,394 | 1,394 | 1,375 | 1,384 | ±0 | ±0% | 49,400 |
| 2025/11/28 | 1,380 | 1,392 | 1,366 | 1,384 | +15 | +1.1% | 59,500 |
| 2025/11/27 | 1,387 | 1,387 | 1,364 | 1,369 | -10 | -0.7% | 37,600 |
| 2025/11/26 | 1,346 | 1,380 | 1,346 | 1,379 | +36 | +2.7% | 79,500 |
| 2025/11/25 | 1,358 | 1,363 | 1,334 | 1,343 | -11 | -0.8% | 159,400 |
| 2025/11/21 | 1,312 | 1,354 | 1,306 | 1,354 | +41 | +3.1% | 96,000 |
| 2025/11/20 | 1,297 | 1,317 | 1,297 | 1,313 | +18 | +1.4% | 61,000 |
| 2025/11/19 | 1,302 | 1,306 | 1,292 | 1,295 | +1 | +0.1% | 45,300 |
| 2025/11/18 | 1,303 | 1,316 | 1,294 | 1,294 | -9 | -0.7% | 79,600 |
| 2025/11/17 | 1,308 | 1,310 | 1,292 | 1,303 | -1 | -0.1% | 71,700 |
| 2025/11/14 | 1,302 | 1,310 | 1,296 | 1,304 | -6 | -0.5% | 51,500 |
| 2025/11/13 | 1,310 | 1,317 | 1,300 | 1,310 | ±0 | ±0% | 56,400 |
| 2025/11/12 | 1,315 | 1,321 | 1,310 | 1,310 | -7 | -0.5% | 69,800 |
| 2025/11/11 | 1,318 | 1,318 | 1,300 | 1,317 | -1 | -0.1% | 77,400 |
| 2025/11/10 | 1,315 | 1,319 | 1,302 | 1,318 | +19 | +1.5% | 71,700 |
| 2025/11/07 | 1,290 | 1,303 | 1,290 | 1,299 | +14 | +1.1% | 38,400 |
| 2025/11/06 | 1,300 | 1,305 | 1,285 | 1,285 | +1 | +0.1% | 54,800 |
| 2025/11/05 | 1,292 | 1,307 | 1,278 | 1,284 | -8 | -0.6% | 74,300 |
| 2025/11/04 | 1,276 | 1,295 | 1,265 | 1,292 | +13 | +1% | 179,100 |
| 2025/10/31 | 1,292 | 1,309 | 1,275 | 1,279 | +87 | +7.3% | 306,400 |
| 2025/10/30 | 1,180 | 1,206 | 1,180 | 1,192 | +9 | +0.8% | 98,900 |
| 2025/10/29 | 1,231 | 1,231 | 1,178 | 1,183 | -49 | -4% | 160,600 |
| 2025/10/28 | 1,254 | 1,254 | 1,228 | 1,232 | -22 | -1.8% | 54,700 |
| 2025/10/27 | 1,233 | 1,265 | 1,231 | 1,254 | +21 | +1.7% | 55,000 |
| 2025/10/24 | 1,254 | 1,261 | 1,231 | 1,233 | -24 | -1.9% | 29,400 |
| 2025/10/23 | 1,241 | 1,266 | 1,236 | 1,257 | +14 | +1.1% | 45,100 |
| 2025/10/22 | 1,208 | 1,246 | 1,207 | 1,243 | +17 | +1.4% | 129,000 |
| 2025/10/21 | 1,220 | 1,230 | 1,220 | 1,226 | +15 | +1.2% | 47,000 |
| 2025/10/20 | 1,215 | 1,219 | 1,208 | 1,211 | +10 | +0.8% | 33,400 |
| 2025/10/17 | 1,214 | 1,214 | 1,200 | 1,201 | -11 | -0.9% | 31,800 |
| 2025/10/16 | 1,195 | 1,212 | 1,191 | 1,212 | +24 | +2% | 70,500 |
| 2025/10/15 | 1,190 | 1,196 | 1,186 | 1,188 | +3 | +0.3% | 76,100 |
| 2025/10/14 | 1,188 | 1,196 | 1,178 | 1,185 | -11 | -0.9% | 73,000 |
| 2025/10/10 | 1,200 | 1,206 | 1,190 | 1,196 | -13 | -1.1% | 73,000 |
| 2025/10/09 | 1,224 | 1,227 | 1,207 | 1,209 | -15 | -1.2% | 97,300 |
| 2025/10/08 | 1,240 | 1,250 | 1,224 | 1,224 | -12 | -1% | 46,900 |
| 2025/10/07 | 1,237 | 1,244 | 1,232 | 1,236 | -15 | -1.2% | 38,500 |
| 2025/10/06 | 1,248 | 1,252 | 1,230 | 1,251 | +23 | +1.9% | 69,100 |
| 2025/10/03 | 1,222 | 1,235 | 1,222 | 1,228 | +3 | +0.2% | 43,600 |
| 2025/10/02 | 1,239 | 1,249 | 1,215 | 1,225 | -2 | -0.2% | 89,800 |
| 2025/10/01 | 1,263 | 1,263 | 1,224 | 1,227 | -36 | -2.9% | 110,200 |
| 2025/09/30 | 1,281 | 1,286 | 1,258 | 1,263 | -24 | -1.9% | 111,100 |
| 2025/09/29 | 1,306 | 1,307 | 1,280 | 1,287 | -31 | -2.4% | 80,000 |
| 2025/09/26 | 1,316 | 1,328 | 1,316 | 1,318 | -3 | -0.2% | 60,700 |
| 2025/09/25 | 1,331 | 1,331 | 1,314 | 1,321 | -7 | -0.5% | 40,700 |
| 2025/09/24 | 1,311 | 1,329 | 1,307 | 1,328 | +21 | +1.6% | 53,800 |
| 2025/09/22 | 1,304 | 1,312 | 1,300 | 1,307 | -1 | -0.1% | 35,000 |
| 2025/09/19 | 1,316 | 1,322 | 1,304 | 1,308 | -6 | -0.5% | 87,700 |
| 2025/09/18 | 1,313 | 1,319 | 1,306 | 1,314 | +1 | +0.1% | 68,700 |
1～
50
件表示中 / 7088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 | 139,400円 | +7.4% | +15.2% | 5.02% | 10.70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 |
| ゲオＨＤ | 166,100円 | +9.9% | -10.0% | 2.05% | 12.02倍 | 0.71倍 |
|
店舗型リユース首位。衣料服飾雑貨が中心、スマホ・高級時計・ゲームも扱う。映像レンタル継続 |
| ＶＴＨＤ | 51,100円 | +5.2% | +18.2% | 4.70% | 8.49倍 | 0.82倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| ミニストップ | 207,300円 | +10.9% | - | 0.96% | 860.17倍 | 1.84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 |
| インターメスティ | 201,000円 | +12.5% | +22.5% | 2.19% | 15.18倍 | 2.53倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
市場注目の銘柄
チャート関連のコラム
