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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 1,480 | 1,502 | 1,477 | 1,502 | +33 | +2.2% | 66,700 |
| 2022/11/10 | 1,445 | 1,469 | 1,428 | 1,469 | +29 | +2% | 66,500 |
| 2022/11/09 | 1,439 | 1,455 | 1,433 | 1,440 | +1 | +0.1% | 73,700 |
| 2022/11/08 | 1,409 | 1,439 | 1,408 | 1,439 | +39 | +2.8% | 117,900 |
| 2022/11/07 | 1,414 | 1,415 | 1,390 | 1,400 | +9 | +0.6% | 71,400 |
| 2022/11/04 | 1,390 | 1,397 | 1,371 | 1,391 | -8 | -0.6% | 97,500 |
| 2022/11/02 | 1,399 | 1,409 | 1,382 | 1,399 | -5 | -0.4% | 133,100 |
| 2022/11/01 | 1,429 | 1,440 | 1,394 | 1,404 | -24 | -1.7% | 182,300 |
| 2022/10/31 | 1,490 | 1,506 | 1,417 | 1,428 | -173 | -10.8% | 467,000 |
| 2022/10/28 | 1,540 | 1,616 | 1,538 | 1,601 | +49 | +3.2% | 277,300 |
| 2022/10/27 | 1,553 | 1,566 | 1,532 | 1,552 | -1 | -0.1% | 55,700 |
| 2022/10/26 | 1,536 | 1,567 | 1,530 | 1,553 | +40 | +2.6% | 92,400 |
| 2022/10/25 | 1,537 | 1,537 | 1,486 | 1,513 | -19 | -1.2% | 81,400 |
| 2022/10/24 | 1,555 | 1,556 | 1,516 | 1,532 | -2 | -0.1% | 57,200 |
| 2022/10/21 | 1,540 | 1,544 | 1,524 | 1,534 | -7 | -0.5% | 43,900 |
| 2022/10/20 | 1,548 | 1,551 | 1,526 | 1,541 | -35 | -2.2% | 55,700 |
| 2022/10/19 | 1,581 | 1,585 | 1,561 | 1,576 | +11 | +0.7% | 37,000 |
| 2022/10/18 | 1,581 | 1,584 | 1,562 | 1,565 | +24 | +1.6% | 42,200 |
| 2022/10/17 | 1,584 | 1,584 | 1,537 | 1,541 | -58 | -3.6% | 58,400 |
| 2022/10/14 | 1,616 | 1,616 | 1,587 | 1,599 | +19 | +1.2% | 82,500 |
| 2022/10/13 | 1,560 | 1,580 | 1,551 | 1,580 | +24 | +1.5% | 54,400 |
| 2022/10/12 | 1,520 | 1,564 | 1,520 | 1,556 | +39 | +2.6% | 57,500 |
| 2022/10/11 | 1,531 | 1,550 | 1,510 | 1,517 | -15 | -1% | 62,300 |
| 2022/10/07 | 1,502 | 1,545 | 1,502 | 1,532 | +6 | +0.4% | 52,600 |
| 2022/10/06 | 1,514 | 1,543 | 1,511 | 1,526 | +12 | +0.8% | 96,600 |
| 2022/10/05 | 1,505 | 1,531 | 1,500 | 1,514 | +9 | +0.6% | 70,200 |
| 2022/10/04 | 1,467 | 1,515 | 1,467 | 1,505 | +68 | +4.7% | 74,200 |
| 2022/10/03 | 1,438 | 1,447 | 1,406 | 1,437 | +6 | +0.4% | 31,100 |
| 2022/09/30 | 1,450 | 1,464 | 1,431 | 1,431 | -32 | -2.2% | 38,200 |
| 2022/09/29 | 1,438 | 1,463 | 1,431 | 1,463 | +36 | +2.5% | 48,800 |
| 2022/09/28 | 1,420 | 1,435 | 1,405 | 1,427 | -6 | -0.4% | 37,900 |
| 2022/09/27 | 1,414 | 1,445 | 1,414 | 1,433 | +28 | +2% | 29,500 |
| 2022/09/26 | 1,430 | 1,440 | 1,405 | 1,405 | -26 | -1.8% | 64,700 |
| 2022/09/22 | 1,436 | 1,450 | 1,431 | 1,431 | -24 | -1.6% | 37,600 |
| 2022/09/21 | 1,454 | 1,466 | 1,450 | 1,455 | -17 | -1.2% | 21,800 |
| 2022/09/20 | 1,443 | 1,473 | 1,436 | 1,472 | +31 | +2.2% | 25,500 |
| 2022/09/16 | 1,469 | 1,469 | 1,434 | 1,441 | -28 | -1.9% | 32,200 |
| 2022/09/15 | 1,444 | 1,477 | 1,432 | 1,469 | +31 | +2.2% | 49,700 |
| 2022/09/14 | 1,450 | 1,460 | 1,438 | 1,438 | -51 | -3.4% | 49,800 |
| 2022/09/13 | 1,467 | 1,492 | 1,462 | 1,489 | +24 | +1.6% | 26,500 |
| 2022/09/12 | 1,468 | 1,479 | 1,462 | 1,465 | -2 | -0.1% | 20,400 |
| 2022/09/09 | 1,468 | 1,484 | 1,460 | 1,467 | +3 | +0.2% | 47,800 |
| 2022/09/08 | 1,434 | 1,468 | 1,431 | 1,464 | +55 | +3.9% | 44,000 |
| 2022/09/07 | 1,442 | 1,442 | 1,408 | 1,409 | -33 | -2.3% | 44,700 |
| 2022/09/06 | 1,457 | 1,468 | 1,434 | 1,442 | -6 | -0.4% | 59,400 |
| 2022/09/05 | 1,470 | 1,470 | 1,440 | 1,448 | -30 | -2% | 47,500 |
| 2022/09/02 | 1,489 | 1,496 | 1,470 | 1,478 | +9 | +0.6% | 51,600 |
| 2022/09/01 | 1,482 | 1,497 | 1,469 | 1,469 | -33 | -2.2% | 37,400 |
| 2022/08/31 | 1,500 | 1,506 | 1,488 | 1,502 | -13 | -0.9% | 40,900 |
| 2022/08/30 | 1,495 | 1,521 | 1,487 | 1,515 | +41 | +2.8% | 28,300 |
651～
700
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 | 133,400円 | +7.4% | +15.2% | 3.00% | 10.23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 | 562,000円 | +18.2% | +2.8% | 1.78% | 11.24倍 | 1.39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 | 586,000円 | +12.8% | +6.5% | 0.10% | 19.36倍 | 8.58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 | 350,000円 | +10.1% | +22.0% | 0.49% | 560.00倍 | 5.38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 | 218,300円 | +3.9% | +1.1% | 0.55% | 56.57倍 | 4.14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
