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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,183 | 1,209 | 1,181 | 1,209 | +19 | +1.6% | 52,300 |
| 2023/08/04 | 1,186 | 1,192 | 1,181 | 1,190 | +2 | +0.2% | 48,000 |
| 2023/08/03 | 1,220 | 1,220 | 1,182 | 1,188 | -34 | -2.8% | 98,100 |
| 2023/08/02 | 1,193 | 1,232 | 1,193 | 1,222 | +21 | +1.7% | 98,800 |
| 2023/08/01 | 1,190 | 1,214 | 1,175 | 1,201 | -49 | -3.9% | 265,100 |
| 2023/07/31 | 1,250 | 1,259 | 1,245 | 1,250 | +13 | +1.1% | 85,000 |
| 2023/07/28 | 1,226 | 1,238 | 1,215 | 1,237 | -1 | -0.1% | 82,300 |
| 2023/07/27 | 1,240 | 1,240 | 1,225 | 1,238 | -2 | -0.2% | 67,000 |
| 2023/07/26 | 1,250 | 1,250 | 1,230 | 1,240 | -6 | -0.5% | 49,300 |
| 2023/07/25 | 1,246 | 1,249 | 1,238 | 1,246 | +8 | +0.6% | 58,400 |
| 2023/07/24 | 1,232 | 1,243 | 1,232 | 1,238 | +6 | +0.5% | 31,000 |
| 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 |
501～
550
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
