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 |
|---|---|---|---|---|---|---|---|
| 1999/07/13 | 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 |
| 1999/05/31 | 392 | 392.5 | 392 | 392.5 | ±0 | ±0% | 4,000 |
| 1999/05/28 | 412.5 | 412.5 | 392.5 | 392.5 | -22.5 | -5.4% | 14,000 |
| 1999/05/27 | 437.5 | 437.5 | 415 | 415 | -10 | -2.4% | 44,000 |
| 1999/05/26 | 415 | 425 | 410 | 425 | +10 | +2.4% | 28,000 |
| 1999/05/25 | 395 | 415 | 395 | 415 | +20 | +5.1% | 30,000 |
| 1999/05/24 | 390 | 395 | 390 | 395 | - | - | 6,000 |
| 1999/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/20 | 405 | 405 | 400 | 400 | -5 | -1.2% | 4,000 |
| 1999/05/19 | 405 | 405 | 405 | 405 | -2.5 | -0.6% | 4,000 |
| 1999/05/18 | 407.5 | 407.5 | 407.5 | 407.5 | -0.5 | -0.1% | 2,000 |
| 1999/05/17 | 409.5 | 409.5 | 400 | 408 | - | - | 6,000 |
| 1999/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/13 | 409.5 | 409.5 | 404.5 | 404.5 | -5.5 | -1.3% | 6,000 |
| 1999/05/12 | 410 | 410 | 410 | 410 | ±0 | ±0% | 8,000 |
| 1999/05/11 | 410 | 410 | 410 | 410 | +15 | +3.8% | 2,000 |
| 1999/05/10 | 399.5 | 399.5 | 395 | 395 | ±0 | ±0% | 6,000 |
| 1999/05/07 | 395 | 395 | 395 | 395 | -15.5 | -3.8% | 6,000 |
| 1999/05/06 | 410.5 | 415 | 410.5 | 410.5 | +15.5 | +3.9% | 8,000 |
| 1999/04/30 | 400 | 400 | 395 | 395 | -15.5 | -3.8% | 16,000 |
6401～
6450
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
