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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,582 | 1,607 | 1,574 | 1,599 | +31 | +2% | 54,600 |
| 2022/12/26 | 1,548 | 1,582 | 1,547 | 1,568 | +18 | +1.2% | 47,800 |
| 2022/12/23 | 1,526 | 1,550 | 1,524 | 1,550 | +24 | +1.6% | 50,800 |
| 2022/12/22 | 1,512 | 1,529 | 1,505 | 1,526 | +22 | +1.5% | 60,600 |
| 2022/12/21 | 1,508 | 1,515 | 1,487 | 1,504 | -1 | -0.1% | 71,800 |
| 2022/12/20 | 1,522 | 1,530 | 1,488 | 1,505 | -7 | -0.5% | 44,500 |
| 2022/12/19 | 1,516 | 1,532 | 1,501 | 1,512 | +1 | +0.1% | 25,100 |
| 2022/12/16 | 1,508 | 1,537 | 1,508 | 1,511 | -8 | -0.5% | 35,800 |
| 2022/12/15 | 1,522 | 1,533 | 1,519 | 1,519 | +5 | +0.3% | 36,400 |
| 2022/12/14 | 1,511 | 1,515 | 1,493 | 1,514 | +4 | +0.3% | 57,600 |
| 2022/12/13 | 1,511 | 1,545 | 1,506 | 1,510 | -1 | -0.1% | 84,400 |
| 2022/12/12 | 1,532 | 1,547 | 1,508 | 1,511 | -12 | -0.8% | 51,900 |
| 2022/12/09 | 1,486 | 1,526 | 1,486 | 1,523 | +30 | +2% | 59,500 |
| 2022/12/08 | 1,500 | 1,512 | 1,474 | 1,493 | +1 | +0.1% | 64,300 |
| 2022/12/07 | 1,472 | 1,500 | 1,465 | 1,492 | +20 | +1.4% | 51,500 |
| 2022/12/06 | 1,487 | 1,487 | 1,453 | 1,472 | -5 | -0.3% | 59,700 |
| 2022/12/05 | 1,508 | 1,509 | 1,468 | 1,477 | -1 | -0.1% | 55,200 |
| 2022/12/02 | 1,503 | 1,514 | 1,473 | 1,478 | -29 | -1.9% | 58,200 |
| 2022/12/01 | 1,544 | 1,544 | 1,493 | 1,507 | -16 | -1.1% | 59,000 |
| 2022/11/30 | 1,551 | 1,554 | 1,518 | 1,523 | -34 | -2.2% | 57,600 |
| 2022/11/29 | 1,575 | 1,580 | 1,548 | 1,557 | -23 | -1.5% | 36,100 |
| 2022/11/28 | 1,598 | 1,599 | 1,574 | 1,580 | -18 | -1.1% | 38,900 |
| 2022/11/25 | 1,587 | 1,607 | 1,583 | 1,598 | +15 | +0.9% | 43,300 |
| 2022/11/24 | 1,580 | 1,598 | 1,575 | 1,583 | +32 | +2.1% | 48,000 |
| 2022/11/22 | 1,557 | 1,578 | 1,546 | 1,551 | +10 | +0.6% | 61,700 |
| 2022/11/21 | 1,530 | 1,560 | 1,530 | 1,541 | +19 | +1.2% | 43,200 |
| 2022/11/18 | 1,570 | 1,579 | 1,517 | 1,522 | -38 | -2.4% | 55,800 |
| 2022/11/17 | 1,538 | 1,571 | 1,532 | 1,560 | +20 | +1.3% | 38,100 |
| 2022/11/16 | 1,526 | 1,550 | 1,522 | 1,540 | +14 | +0.9% | 47,200 |
| 2022/11/15 | 1,485 | 1,534 | 1,485 | 1,526 | +39 | +2.6% | 81,700 |
| 2022/11/14 | 1,499 | 1,502 | 1,478 | 1,487 | -15 | -1% | 38,600 |
| 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 |
651～
700
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
