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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,478 | 1,539 | 1,478 | 1,517 | +33 | +2.2% | 66,800 |
| 2022/07/29 | 1,528 | 1,540 | 1,484 | 1,484 | -14 | -0.9% | 112,900 |
| 2022/07/28 | 1,500 | 1,503 | 1,469 | 1,498 | +7 | +0.5% | 51,000 |
| 2022/07/27 | 1,516 | 1,516 | 1,484 | 1,491 | -25 | -1.6% | 25,700 |
| 2022/07/26 | 1,504 | 1,522 | 1,494 | 1,516 | +9 | +0.6% | 18,800 |
| 2022/07/25 | 1,517 | 1,526 | 1,502 | 1,507 | -9 | -0.6% | 27,100 |
| 2022/07/22 | 1,477 | 1,529 | 1,460 | 1,516 | +39 | +2.6% | 55,500 |
| 2022/07/21 | 1,472 | 1,484 | 1,466 | 1,477 | -5 | -0.3% | 34,900 |
| 2022/07/20 | 1,458 | 1,482 | 1,447 | 1,482 | +47 | +3.3% | 54,000 |
| 2022/07/19 | 1,450 | 1,450 | 1,428 | 1,435 | -7 | -0.5% | 21,800 |
| 2022/07/15 | 1,438 | 1,450 | 1,417 | 1,442 | +6 | +0.4% | 58,600 |
| 2022/07/14 | 1,448 | 1,448 | 1,425 | 1,436 | -19 | -1.3% | 43,100 |
| 2022/07/13 | 1,474 | 1,474 | 1,448 | 1,455 | +4 | +0.3% | 37,700 |
| 2022/07/12 | 1,482 | 1,482 | 1,442 | 1,451 | -23 | -1.6% | 61,300 |
| 2022/07/11 | 1,454 | 1,477 | 1,454 | 1,474 | +23 | +1.6% | 82,300 |
| 2022/07/08 | 1,470 | 1,480 | 1,443 | 1,451 | -15 | -1% | 78,500 |
| 2022/07/07 | 1,480 | 1,486 | 1,454 | 1,466 | -3 | -0.2% | 51,500 |
| 2022/07/06 | 1,470 | 1,473 | 1,447 | 1,469 | -1 | -0.1% | 41,700 |
| 2022/07/05 | 1,455 | 1,492 | 1,450 | 1,470 | +15 | +1% | 43,600 |
| 2022/07/04 | 1,414 | 1,455 | 1,414 | 1,455 | +42 | +3% | 23,900 |
| 2022/07/01 | 1,434 | 1,452 | 1,404 | 1,413 | -22 | -1.5% | 52,600 |
| 2022/06/30 | 1,443 | 1,462 | 1,435 | 1,435 | -13 | -0.9% | 62,600 |
| 2022/06/29 | 1,445 | 1,454 | 1,421 | 1,448 | -12 | -0.8% | 99,800 |
| 2022/06/28 | 1,431 | 1,463 | 1,431 | 1,460 | +9 | +0.6% | 62,100 |
| 2022/06/27 | 1,487 | 1,487 | 1,436 | 1,451 | -23 | -1.6% | 63,700 |
| 2022/06/24 | 1,454 | 1,481 | 1,452 | 1,474 | +40 | +2.8% | 72,800 |
| 2022/06/23 | 1,398 | 1,442 | 1,398 | 1,434 | +45 | +3.2% | 58,300 |
| 2022/06/22 | 1,439 | 1,439 | 1,379 | 1,389 | -36 | -2.5% | 75,700 |
| 2022/06/21 | 1,437 | 1,461 | 1,422 | 1,425 | +5 | +0.4% | 88,400 |
| 2022/06/20 | 1,400 | 1,424 | 1,393 | 1,420 | +32 | +2.3% | 69,400 |
| 2022/06/17 | 1,349 | 1,393 | 1,344 | 1,388 | +15 | +1.1% | 93,400 |
| 2022/06/16 | 1,401 | 1,407 | 1,368 | 1,373 | +11 | +0.8% | 52,900 |
| 2022/06/15 | 1,358 | 1,387 | 1,351 | 1,362 | +4 | +0.3% | 63,000 |
| 2022/06/14 | 1,324 | 1,377 | 1,324 | 1,358 | +10 | +0.7% | 70,400 |
| 2022/06/13 | 1,351 | 1,356 | 1,329 | 1,348 | -23 | -1.7% | 56,900 |
| 2022/06/10 | 1,397 | 1,397 | 1,362 | 1,371 | -41 | -2.9% | 56,200 |
| 2022/06/09 | 1,407 | 1,419 | 1,397 | 1,412 | -15 | -1.1% | 61,900 |
| 2022/06/08 | 1,445 | 1,445 | 1,411 | 1,427 | +1 | +0.1% | 90,900 |
| 2022/06/07 | 1,456 | 1,457 | 1,425 | 1,426 | -30 | -2.1% | 52,100 |
| 2022/06/06 | 1,437 | 1,456 | 1,420 | 1,456 | +12 | +0.8% | 29,700 |
| 2022/06/03 | 1,464 | 1,479 | 1,435 | 1,444 | -5 | -0.3% | 43,800 |
| 2022/06/02 | 1,444 | 1,449 | 1,414 | 1,449 | ±0 | ±0% | 39,500 |
| 2022/06/01 | 1,429 | 1,456 | 1,419 | 1,449 | +26 | +1.8% | 40,300 |
| 2022/05/31 | 1,443 | 1,444 | 1,417 | 1,423 | -16 | -1.1% | 68,400 |
| 2022/05/30 | 1,405 | 1,450 | 1,394 | 1,439 | +58 | +4.2% | 118,100 |
| 2022/05/27 | 1,400 | 1,402 | 1,374 | 1,381 | +6 | +0.4% | 39,300 |
| 2022/05/26 | 1,365 | 1,407 | 1,365 | 1,375 | -5 | -0.4% | 35,500 |
| 2022/05/25 | 1,390 | 1,390 | 1,366 | 1,380 | -14 | -1% | 37,900 |
| 2022/05/24 | 1,435 | 1,435 | 1,391 | 1,394 | -41 | -2.9% | 40,700 |
| 2022/05/23 | 1,411 | 1,437 | 1,407 | 1,435 | +34 | +2.4% | 41,900 |
751～
800
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
