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 |
|---|---|---|---|---|---|---|---|
| 1999/08/10 | 925 | 925 | 925 | 925 | -25 | -2.6% | 2,000 |
| 1999/08/09 | 950 | 950 | 950 | 950 | +45 | +5% | 4,000 |
| 1999/08/06 | 905 | 905 | 905 | 905 | -20 | -2.2% | 6,000 |
| 1999/08/05 | 925 | 925 | 900.5 | 925 | ±0 | ±0% | 18,000 |
| 1999/08/04 | 950 | 950 | 925 | 925 | - | - | 16,000 |
| 1999/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/02 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 8,000 |
| 1999/07/30 | 950 | 1,000 | 950 | 1,000 | ±0 | ±0% | 8,000 |
| 1999/07/29 | 1,000 | 1,000 | 995 | 1,000 | ±0 | ±0% | 16,000 |
| 1999/07/28 | 1,000 | 1,000 | 965 | 1,000 | +25 | +2.6% | 12,000 |
| 1999/07/27 | 940 | 975 | 940 | 975 | ±0 | ±0% | 12,000 |
| 1999/07/26 | 940.5 | 975 | 940.5 | 975 | +50 | +5.4% | 6,000 |
| 1999/07/23 | 925 | 925 | 885 | 925 | -50 | -5.1% | 20,000 |
| 1999/07/22 | 1,050 | 1,050 | 975 | 975 | - | - | 12,000 |
| 1999/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/19 | 1,120 | 1,120 | 1,100 | 1,100 | -20 | -1.8% | 12,000 |
| 1999/07/16 | 1,075 | 1,120 | 1,075 | 1,120 | +45 | +4.2% | 32,000 |
| 1999/07/15 | 1,100 | 1,150 | 1,075 | 1,075 | -125 | -10.4% | 16,000 |
| 1999/07/14 | 1,240 | 1,240 | 1,200 | 1,200 | -40 | -3.2% | 6,000 |
| 1999/07/13 | 1,247.5 | 1,247.5 | 1,240 | 1,240 | ±0 | ±0% | 18,000 |
| 1999/07/12 | 1,280 | 1,280 | 1,225 | 1,240 | ±0 | ±0% | 22,000 |
| 1999/07/09 | 1,050 | 1,240 | 1,050 | 1,240 | -10 | -0.8% | 70,000 |
| 1999/07/08 | 1,260 | 1,275 | 1,200 | 1,250 | -150 | -10.7% | 110,000 |
| 1999/07/07 | 1,497.5 | 1,500 | 1,400 | 1,400 | -100 | -6.7% | 18,000 |
| 1999/07/06 | 1,510 | 1,575 | 1,500 | 1,500 | -60 | -3.8% | 64,000 |
| 1999/07/05 | 1,550 | 1,585 | 1,525 | 1,560 | +100 | +6.8% | 160,000 |
| 1999/07/02 | 1,470 | 1,500 | 1,375 | 1,460 | +10 | +0.7% | 130,000 |
| 1999/07/01 | 1,275 | 1,450 | 1,275 | 1,450 | +200 | +16% | 216,000 |
| 1999/06/30 | 1,100 | 1,267.5 | 1,100 | 1,250 | +150 | +13.6% | 254,000 |
| 1999/06/29 | 1,050 | 1,100 | 1,050 | 1,100 | +50 | +4.8% | 150,000 |
| 1999/06/28 | 1,040 | 1,050 | 1,005 | 1,050 | -50 | -4.5% | 18,000 |
| 1999/06/25 | 1,125 | 1,125 | 1,065 | 1,100 | -35 | -3.1% | 54,000 |
| 1999/06/24 | 1,000 | 1,145 | 1,000 | 1,135 | +140 | +14.1% | 140,000 |
| 1999/06/23 | 945 | 995 | 925.5 | 995 | +45.5 | +4.8% | 68,000 |
| 1999/06/22 | 924.5 | 949.5 | 909.5 | 949.5 | -0.5 | -0.1% | 50,000 |
| 1999/06/21 | 900 | 950 | 900 | 950 | +50 | +5.6% | 112,000 |
| 1999/06/18 | 905 | 905 | 850 | 900 | +100 | +12.5% | 150,000 |
| 1999/06/17 | 700 | 800 | 697.5 | 800 | +100 | +14.3% | 108,000 |
| 1999/06/16 | 599.5 | 700 | 599 | 700 | +100 | +16.7% | 114,000 |
| 1999/06/15 | 565 | 600 | 565 | 600 | +50 | +9.1% | 38,000 |
| 1999/06/14 | 545.5 | 565 | 545.5 | 550 | +10 | +1.9% | 26,000 |
| 1999/06/11 | 520 | 540 | 520 | 540 | +10 | +1.9% | 24,000 |
| 1999/06/10 | 538.5 | 545 | 530 | 530 | -10 | -1.9% | 42,000 |
| 1999/06/09 | 546.5 | 546.5 | 527.5 | 540 | +14.5 | +2.8% | 80,000 |
| 1999/06/08 | 484.5 | 525.5 | 484.5 | 525.5 | +55.5 | +11.8% | 96,000 |
| 1999/06/07 | 455 | 477.5 | 450 | 470 | +40 | +9.3% | 22,000 |
| 1999/06/04 | 425 | 430.5 | 425 | 430 | +11 | +2.6% | 12,000 |
| 1999/06/03 | 419 | 419 | 419 | 419 | ±0 | ±0% | 2,000 |
| 1999/06/02 | 417 | 419 | 417 | 419 | -3 | -0.7% | 4,000 |
| 1999/06/01 | 412.5 | 422 | 410 | 422 | +29.5 | +7.5% | 12,000 |
6351～
6400
件表示中 / 6990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 |
| マミーマート | 566,000円 | +18.2% | +2.8% | 1.77% | 11.32倍 | 1.40倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| 山岡家 | 605,000円 | +12.8% | +6.5% | 0.10% | 19.99倍 | 8.86倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| キャンドゥ | 354,000円 | +10.1% | +22.0% | 0.48% | 566.40倍 | 5.44倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| リンガハット | 217,800円 | +3.9% | +1.1% | 0.55% | 56.44倍 | 4.13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 |
市場注目の銘柄
チャート関連のコラム
