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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 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 |
| 2025/07/03 | 1,349 | 1,376 | 1,348 | 1,369 | +39 | +2.9% | 38,100 |
| 2025/07/02 | 1,320 | 1,348 | 1,320 | 1,330 | +3 | +0.2% | 16,200 |
| 2025/07/01 | 1,322 | 1,335 | 1,319 | 1,327 | +2 | +0.2% | 18,400 |
| 2025/06/30 | 1,333 | 1,339 | 1,325 | 1,325 | -10 | -0.7% | 23,300 |
| 2025/06/27 | 1,336 | 1,340 | 1,327 | 1,335 | +6 | +0.5% | 26,500 |
| 2025/06/26 | 1,324 | 1,337 | 1,324 | 1,329 | +5 | +0.4% | 52,800 |
| 2025/06/25 | 1,346 | 1,348 | 1,317 | 1,324 | -33 | -2.4% | 43,400 |
| 2025/06/24 | 1,385 | 1,385 | 1,350 | 1,357 | -28 | -2% | 51,800 |
| 2025/06/23 | 1,386 | 1,400 | 1,378 | 1,385 | -1 | -0.1% | 16,600 |
| 2025/06/20 | 1,392 | 1,396 | 1,375 | 1,386 | -6 | -0.4% | 98,900 |
| 2025/06/19 | 1,383 | 1,396 | 1,377 | 1,392 | +9 | +0.7% | 19,600 |
| 2025/06/18 | 1,360 | 1,390 | 1,360 | 1,383 | +21 | +1.5% | 33,100 |
| 2025/06/17 | 1,348 | 1,374 | 1,348 | 1,362 | +26 | +1.9% | 35,200 |
| 2025/06/16 | 1,330 | 1,336 | 1,320 | 1,336 | +8 | +0.6% | 31,800 |
| 2025/06/13 | 1,354 | 1,354 | 1,319 | 1,328 | -27 | -2% | 33,800 |
| 2025/06/12 | 1,345 | 1,383 | 1,342 | 1,355 | +1 | +0.1% | 30,600 |
1～
50
件表示中 / 7021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 | 133,700円 | +7.4% | +15.2% | 2.99% | 10.25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 |
| ゲンキＧＤＣ | 339,500円 | +7.2% | +3.7% | 2.06% | 12.49倍 | 3.51倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| サンマルクＨＤ | 257,200円 | +14.3% | +14.6% | 2.02% | 27.56倍 | 1.79倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| フジオフドＧ | 114,500円 | +3.1% | -54.6% | 0.26% | 1301.14倍 | 6.87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 |
| ナフコ | 195,200円 | -4.8% | +107.9% | 2.97% | 38.08倍 | 0.31倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
市場注目の銘柄
チャート関連のコラム
