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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 2022/08/29 | 1,458 | 1,481 | 1,455 | 1,474 | -31 | -2.1% | 49,600 |
| 2022/08/26 | 1,513 | 1,518 | 1,499 | 1,505 | +8 | +0.5% | 31,700 |
| 2022/08/25 | 1,495 | 1,500 | 1,478 | 1,497 | +2 | +0.1% | 42,300 |
| 2022/08/24 | 1,497 | 1,499 | 1,481 | 1,495 | +12 | +0.8% | 27,000 |
| 2022/08/23 | 1,499 | 1,499 | 1,478 | 1,483 | -34 | -2.2% | 32,400 |
| 2022/08/22 | 1,497 | 1,517 | 1,486 | 1,517 | +10 | +0.7% | 22,300 |
| 2022/08/19 | 1,530 | 1,530 | 1,504 | 1,507 | -22 | -1.4% | 33,000 |
| 2022/08/18 | 1,509 | 1,541 | 1,491 | 1,529 | +19 | +1.3% | 44,600 |
| 2022/08/17 | 1,502 | 1,517 | 1,497 | 1,510 | +32 | +2.2% | 39,600 |
| 2022/08/16 | 1,477 | 1,483 | 1,464 | 1,478 | +2 | +0.1% | 32,000 |
| 2022/08/15 | 1,469 | 1,483 | 1,464 | 1,476 | +7 | +0.5% | 35,300 |
| 2022/08/12 | 1,459 | 1,485 | 1,442 | 1,469 | +30 | +2.1% | 73,600 |
| 2022/08/10 | 1,417 | 1,439 | 1,402 | 1,439 | +25 | +1.8% | 27,600 |
| 2022/08/09 | 1,442 | 1,443 | 1,409 | 1,414 | -10 | -0.7% | 37,700 |
| 2022/08/08 | 1,430 | 1,441 | 1,415 | 1,424 | -6 | -0.4% | 56,000 |
| 2022/08/05 | 1,401 | 1,439 | 1,401 | 1,430 | +20 | +1.4% | 64,500 |
| 2022/08/04 | 1,440 | 1,444 | 1,404 | 1,410 | ±0 | ±0% | 44,900 |
| 2022/08/03 | 1,435 | 1,452 | 1,405 | 1,410 | -33 | -2.3% | 50,900 |
| 2022/08/02 | 1,523 | 1,524 | 1,434 | 1,443 | -74 | -4.9% | 84,500 |
701～
750
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
