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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 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 |
| 2022/05/20 | 1,403 | 1,405 | 1,366 | 1,401 | +24 | +1.7% | 51,200 |
| 2022/05/19 | 1,370 | 1,404 | 1,370 | 1,377 | -34 | -2.4% | 50,900 |
| 2022/05/18 | 1,411 | 1,422 | 1,383 | 1,411 | +15 | +1.1% | 60,000 |
| 2022/05/17 | 1,402 | 1,437 | 1,378 | 1,396 | -6 | -0.4% | 130,700 |
| 2022/05/16 | 1,553 | 1,553 | 1,397 | 1,402 | -125 | -8.2% | 166,900 |
| 2022/05/13 | 1,500 | 1,546 | 1,495 | 1,527 | +60 | +4.1% | 105,700 |
| 2022/05/12 | 1,491 | 1,499 | 1,464 | 1,467 | -40 | -2.7% | 79,200 |
| 2022/05/11 | 1,536 | 1,536 | 1,475 | 1,507 | -49 | -3.1% | 91,600 |
| 2022/05/10 | 1,540 | 1,559 | 1,511 | 1,556 | +30 | +2% | 78,500 |
| 2022/05/09 | 1,595 | 1,595 | 1,516 | 1,526 | -75 | -4.7% | 72,000 |
| 2022/05/06 | 1,617 | 1,617 | 1,574 | 1,601 | -19 | -1.2% | 82,600 |
| 2022/05/02 | 1,624 | 1,625 | 1,585 | 1,620 | -19 | -1.2% | 195,000 |
| 2022/04/28 | 1,586 | 1,639 | 1,579 | 1,639 | +71 | +4.5% | 61,400 |
| 2022/04/27 | 1,510 | 1,574 | 1,500 | 1,568 | +21 | +1.4% | 104,700 |
| 2022/04/26 | 1,548 | 1,571 | 1,543 | 1,547 | +33 | +2.2% | 40,200 |
| 2022/04/25 | 1,540 | 1,540 | 1,506 | 1,514 | -55 | -3.5% | 41,900 |
| 2022/04/22 | 1,637 | 1,637 | 1,561 | 1,569 | -75 | -4.6% | 55,600 |
| 2022/04/21 | 1,629 | 1,648 | 1,622 | 1,644 | +32 | +2% | 44,900 |
| 2022/04/20 | 1,591 | 1,633 | 1,585 | 1,612 | +27 | +1.7% | 41,600 |
| 2022/04/19 | 1,620 | 1,638 | 1,585 | 1,585 | -42 | -2.6% | 27,400 |
| 2022/04/18 | 1,616 | 1,638 | 1,594 | 1,627 | +5 | +0.3% | 35,800 |
| 2022/04/15 | 1,668 | 1,671 | 1,620 | 1,622 | -58 | -3.5% | 34,900 |
| 2022/04/14 | 1,683 | 1,711 | 1,667 | 1,680 | -10 | -0.6% | 24,300 |
| 2022/04/13 | 1,685 | 1,714 | 1,666 | 1,690 | -13 | -0.8% | 58,900 |
| 2022/04/12 | 1,701 | 1,734 | 1,679 | 1,703 | -27 | -1.6% | 73,700 |
| 2022/04/11 | 1,747 | 1,747 | 1,697 | 1,730 | +20 | +1.2% | 60,800 |
| 2022/04/08 | 1,690 | 1,718 | 1,664 | 1,710 | +27 | +1.6% | 91,700 |
| 2022/04/07 | 1,687 | 1,703 | 1,666 | 1,683 | -4 | -0.2% | 57,400 |
| 2022/04/06 | 1,698 | 1,698 | 1,666 | 1,687 | -2 | -0.1% | 31,700 |
| 2022/04/05 | 1,700 | 1,702 | 1,666 | 1,689 | +18 | +1.1% | 48,800 |
| 2022/04/04 | 1,650 | 1,678 | 1,636 | 1,671 | +43 | +2.6% | 34,500 |
751～
800
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
