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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,348 | 1,357 | 1,319 | 1,324 | -31 | -2.3% | 36,400 |
| 2025/05/21 | 1,356 | 1,378 | 1,350 | 1,355 | +8 | +0.6% | 29,900 |
| 2025/05/20 | 1,357 | 1,359 | 1,340 | 1,347 | -9 | -0.7% | 42,200 |
| 2025/05/19 | 1,337 | 1,368 | 1,337 | 1,356 | +19 | +1.4% | 31,100 |
| 2025/05/16 | 1,302 | 1,348 | 1,301 | 1,337 | +28 | +2.1% | 34,000 |
| 2025/05/15 | 1,325 | 1,325 | 1,300 | 1,309 | -16 | -1.2% | 34,000 |
| 2025/05/14 | 1,374 | 1,374 | 1,320 | 1,325 | -49 | -3.6% | 39,500 |
| 2025/05/13 | 1,438 | 1,438 | 1,374 | 1,374 | -44 | -3.1% | 42,500 |
| 2025/05/12 | 1,439 | 1,452 | 1,406 | 1,418 | -28 | -1.9% | 26,400 |
| 2025/05/09 | 1,409 | 1,446 | 1,392 | 1,446 | +37 | +2.6% | 142,000 |
| 2025/05/08 | 1,400 | 1,414 | 1,382 | 1,409 | +1 | +0.1% | 73,100 |
| 2025/05/07 | 1,400 | 1,430 | 1,380 | 1,408 | +4 | +0.3% | 91,000 |
| 2025/05/02 | 1,407 | 1,425 | 1,386 | 1,404 | -11 | -0.8% | 36,700 |
| 2025/05/01 | 1,417 | 1,436 | 1,405 | 1,415 | -11 | -0.8% | 29,600 |
| 2025/04/30 | 1,439 | 1,439 | 1,411 | 1,426 | -13 | -0.9% | 16,800 |
| 2025/04/28 | 1,425 | 1,439 | 1,416 | 1,439 | +14 | +1% | 25,900 |
| 2025/04/25 | 1,423 | 1,435 | 1,410 | 1,425 | -15 | -1% | 22,100 |
| 2025/04/24 | 1,495 | 1,509 | 1,433 | 1,440 | -44 | -3% | 24,800 |
| 2025/04/23 | 1,498 | 1,502 | 1,479 | 1,484 | +1 | +0.1% | 30,400 |
| 2025/04/22 | 1,480 | 1,490 | 1,452 | 1,483 | +20 | +1.4% | 30,400 |
| 2025/04/21 | 1,453 | 1,483 | 1,453 | 1,463 | +11 | +0.8% | 55,700 |
| 2025/04/18 | 1,428 | 1,452 | 1,421 | 1,452 | +39 | +2.8% | 27,300 |
| 2025/04/17 | 1,402 | 1,416 | 1,402 | 1,413 | -9 | -0.6% | 12,700 |
| 2025/04/16 | 1,425 | 1,434 | 1,415 | 1,422 | +17 | +1.2% | 29,800 |
| 2025/04/15 | 1,409 | 1,430 | 1,400 | 1,405 | +2 | +0.1% | 23,700 |
| 2025/04/14 | 1,387 | 1,406 | 1,370 | 1,403 | +40 | +2.9% | 38,600 |
| 2025/04/11 | 1,334 | 1,367 | 1,327 | 1,363 | +36 | +2.7% | 52,100 |
| 2025/04/10 | 1,298 | 1,328 | 1,289 | 1,327 | +89 | +7.2% | 50,100 |
| 2025/04/09 | 1,246 | 1,256 | 1,223 | 1,238 | -14 | -1.1% | 43,400 |
| 2025/04/08 | 1,204 | 1,258 | 1,196 | 1,252 | +78 | +6.6% | 38,200 |
| 2025/04/07 | 1,201 | 1,230 | 1,154 | 1,174 | -57 | -4.6% | 73,600 |
| 2025/04/04 | 1,273 | 1,279 | 1,220 | 1,231 | -56 | -4.4% | 86,900 |
| 2025/04/03 | 1,284 | 1,302 | 1,268 | 1,287 | -27 | -2.1% | 49,600 |
| 2025/04/02 | 1,321 | 1,348 | 1,305 | 1,314 | -7 | -0.5% | 46,200 |
| 2025/04/01 | 1,322 | 1,346 | 1,321 | 1,321 | -1 | -0.1% | 29,400 |
| 2025/03/31 | 1,350 | 1,350 | 1,322 | 1,322 | -42 | -3.1% | 39,000 |
| 2025/03/28 | 1,361 | 1,378 | 1,354 | 1,364 | -36 | -2.6% | 34,800 |
| 2025/03/27 | 1,370 | 1,400 | 1,363 | 1,400 | +12 | +0.9% | 57,100 |
| 2025/03/26 | 1,371 | 1,390 | 1,356 | 1,388 | +13 | +0.9% | 45,800 |
| 2025/03/25 | 1,351 | 1,382 | 1,343 | 1,375 | +39 | +2.9% | 30,900 |
| 2025/03/24 | 1,354 | 1,354 | 1,336 | 1,336 | -18 | -1.3% | 29,600 |
| 2025/03/21 | 1,354 | 1,383 | 1,348 | 1,354 | -13 | -1% | 73,100 |
| 2025/03/19 | 1,369 | 1,381 | 1,350 | 1,367 | -3 | -0.2% | 40,800 |
| 2025/03/18 | 1,353 | 1,382 | 1,353 | 1,370 | +17 | +1.3% | 33,400 |
| 2025/03/17 | 1,365 | 1,374 | 1,353 | 1,353 | -12 | -0.9% | 27,600 |
| 2025/03/14 | 1,346 | 1,373 | 1,346 | 1,365 | +19 | +1.4% | 39,400 |
| 2025/03/13 | 1,348 | 1,373 | 1,336 | 1,346 | +9 | +0.7% | 40,200 |
| 2025/03/12 | 1,326 | 1,347 | 1,323 | 1,337 | -5 | -0.4% | 39,300 |
| 2025/03/11 | 1,347 | 1,350 | 1,321 | 1,342 | -10 | -0.7% | 38,100 |
| 2025/03/10 | 1,349 | 1,375 | 1,349 | 1,352 | +3 | +0.2% | 26,000 |
1～
50
件表示中 / 6957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 | 132,400円 | +7.4% | +15.2% | 3.02% | 10.15倍 | 1.78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 |
| サーラ | 88,900円 | +9.4% | -6.0% | 3.60% | 11.19倍 | 0.68倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| ＶＴＨＤ | 47,800円 | +5.2% | +18.2% | 5.02% | 8.26倍 | 0.81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 |
| リンガハット | 222,200円 | +3.9% | +1.1% | 0.54% | 57.58倍 | 4.22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 |
| ゼビオＨＤ | 117,900円 | +5.5% | +1.3% | 2.97% | 50.08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 |
市場注目の銘柄
チャート関連のコラム
