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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 1,654 | 1,654 | 1,618 | 1,628 | -26 | -1.6% | 33,300 |
| 2022/03/31 | 1,650 | 1,662 | 1,640 | 1,654 | -11 | -0.7% | 57,700 |
| 2022/03/30 | 1,688 | 1,708 | 1,640 | 1,665 | -8 | -0.5% | 89,100 |
| 2022/03/29 | 1,599 | 1,678 | 1,599 | 1,673 | +78 | +4.9% | 93,200 |
| 2022/03/28 | 1,580 | 1,608 | 1,569 | 1,595 | +22 | +1.4% | 40,500 |
| 2022/03/25 | 1,585 | 1,596 | 1,556 | 1,573 | -10 | -0.6% | 37,400 |
| 2022/03/24 | 1,580 | 1,583 | 1,541 | 1,583 | -9 | -0.6% | 44,200 |
| 2022/03/23 | 1,616 | 1,622 | 1,575 | 1,592 | +8 | +0.5% | 56,500 |
| 2022/03/22 | 1,628 | 1,654 | 1,581 | 1,584 | -43 | -2.6% | 66,100 |
| 2022/03/18 | 1,606 | 1,654 | 1,605 | 1,627 | +24 | +1.5% | 109,900 |
| 2022/03/17 | 1,590 | 1,610 | 1,564 | 1,603 | +37 | +2.4% | 69,700 |
| 2022/03/16 | 1,576 | 1,580 | 1,524 | 1,566 | +8 | +0.5% | 65,700 |
| 2022/03/15 | 1,507 | 1,571 | 1,507 | 1,558 | +45 | +3% | 48,300 |
| 2022/03/14 | 1,510 | 1,529 | 1,485 | 1,513 | -3 | -0.2% | 50,900 |
| 2022/03/11 | 1,552 | 1,566 | 1,513 | 1,516 | -64 | -4.1% | 58,600 |
| 2022/03/10 | 1,526 | 1,580 | 1,526 | 1,580 | +74 | +4.9% | 62,700 |
| 2022/03/09 | 1,505 | 1,532 | 1,480 | 1,506 | -1 | -0.1% | 52,000 |
| 2022/03/08 | 1,515 | 1,549 | 1,488 | 1,507 | -31 | -2% | 72,100 |
| 2022/03/07 | 1,560 | 1,570 | 1,538 | 1,538 | -62 | -3.9% | 70,300 |
| 2022/03/04 | 1,659 | 1,659 | 1,596 | 1,600 | -65 | -3.9% | 49,900 |
| 2022/03/03 | 1,650 | 1,683 | 1,640 | 1,665 | +16 | +1% | 55,800 |
| 2022/03/02 | 1,657 | 1,660 | 1,611 | 1,649 | -21 | -1.3% | 55,000 |
| 2022/03/01 | 1,678 | 1,686 | 1,649 | 1,670 | +11 | +0.7% | 48,500 |
| 2022/02/28 | 1,666 | 1,678 | 1,625 | 1,659 | ±0 | ±0% | 73,700 |
| 2022/02/25 | 1,653 | 1,675 | 1,629 | 1,659 | +16 | +1% | 42,600 |
| 2022/02/24 | 1,646 | 1,655 | 1,600 | 1,643 | -5 | -0.3% | 63,800 |
| 2022/02/22 | 1,676 | 1,700 | 1,626 | 1,648 | -40 | -2.4% | 108,700 |
| 2022/02/21 | 1,648 | 1,694 | 1,633 | 1,688 | +33 | +2% | 86,100 |
| 2022/02/18 | 1,645 | 1,663 | 1,616 | 1,655 | +5 | +0.3% | 73,100 |
| 2022/02/17 | 1,601 | 1,661 | 1,601 | 1,650 | +33 | +2% | 104,000 |
| 2022/02/16 | 1,594 | 1,633 | 1,579 | 1,617 | +65 | +4.2% | 83,000 |
| 2022/02/15 | 1,584 | 1,588 | 1,529 | 1,552 | -4 | -0.3% | 68,800 |
| 2022/02/14 | 1,607 | 1,613 | 1,549 | 1,556 | -54 | -3.4% | 104,500 |
| 2022/02/10 | 1,600 | 1,621 | 1,590 | 1,610 | +28 | +1.8% | 114,900 |
| 2022/02/09 | 1,542 | 1,589 | 1,527 | 1,582 | +64 | +4.2% | 88,500 |
| 2022/02/08 | 1,530 | 1,533 | 1,501 | 1,518 | +4 | +0.3% | 62,200 |
| 2022/02/07 | 1,491 | 1,525 | 1,483 | 1,514 | +22 | +1.5% | 91,400 |
| 2022/02/04 | 1,452 | 1,492 | 1,448 | 1,492 | +40 | +2.8% | 61,500 |
| 2022/02/03 | 1,467 | 1,476 | 1,434 | 1,452 | -28 | -1.9% | 97,200 |
| 2022/02/02 | 1,444 | 1,486 | 1,428 | 1,480 | +27 | +1.9% | 105,500 |
| 2022/02/01 | 1,400 | 1,484 | 1,373 | 1,453 | +71 | +5.1% | 192,200 |
| 2022/01/31 | 1,355 | 1,391 | 1,340 | 1,382 | +17 | +1.2% | 100,100 |
| 2022/01/28 | 1,351 | 1,365 | 1,326 | 1,365 | +44 | +3.3% | 103,300 |
| 2022/01/27 | 1,409 | 1,414 | 1,317 | 1,321 | -91 | -6.4% | 127,100 |
| 2022/01/26 | 1,413 | 1,423 | 1,397 | 1,412 | +4 | +0.3% | 58,100 |
| 2022/01/25 | 1,436 | 1,439 | 1,402 | 1,408 | -26 | -1.8% | 66,700 |
| 2022/01/24 | 1,412 | 1,438 | 1,392 | 1,434 | -3 | -0.2% | 63,100 |
| 2022/01/21 | 1,420 | 1,438 | 1,400 | 1,437 | +7 | +0.5% | 49,000 |
| 2022/01/20 | 1,419 | 1,452 | 1,410 | 1,430 | +14 | +1% | 48,500 |
| 2022/01/19 | 1,438 | 1,447 | 1,411 | 1,416 | -46 | -3.1% | 92,100 |
801～
850
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
