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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 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 |
| 2022/01/18 | 1,485 | 1,498 | 1,453 | 1,462 | -13 | -0.9% | 38,600 |
| 2022/01/17 | 1,476 | 1,504 | 1,465 | 1,475 | -22 | -1.5% | 64,900 |
| 2022/01/14 | 1,529 | 1,530 | 1,487 | 1,497 | -36 | -2.3% | 73,700 |
| 2022/01/13 | 1,579 | 1,593 | 1,533 | 1,533 | -53 | -3.3% | 53,200 |
| 2022/01/12 | 1,573 | 1,614 | 1,572 | 1,586 | +11 | +0.7% | 62,500 |
| 2022/01/11 | 1,620 | 1,620 | 1,561 | 1,575 | -29 | -1.8% | 54,100 |
| 2022/01/07 | 1,636 | 1,636 | 1,599 | 1,604 | -32 | -2% | 59,100 |
| 2022/01/06 | 1,633 | 1,663 | 1,633 | 1,636 | -1 | -0.1% | 56,100 |
| 2022/01/05 | 1,672 | 1,678 | 1,634 | 1,637 | -20 | -1.2% | 99,400 |
| 2022/01/04 | 1,688 | 1,698 | 1,632 | 1,657 | -31 | -1.8% | 119,900 |
| 2021/12/30 | 1,725 | 1,725 | 1,688 | 1,688 | -39 | -2.3% | 41,800 |
| 2021/12/29 | 1,700 | 1,739 | 1,691 | 1,727 | +30 | +1.8% | 62,700 |
| 2021/12/28 | 1,668 | 1,697 | 1,655 | 1,697 | +40 | +2.4% | 61,300 |
| 2021/12/27 | 1,632 | 1,664 | 1,632 | 1,657 | +34 | +2.1% | 67,100 |
| 2021/12/24 | 1,576 | 1,639 | 1,576 | 1,623 | +54 | +3.4% | 96,100 |
| 2021/12/23 | 1,589 | 1,598 | 1,569 | 1,569 | -20 | -1.3% | 112,300 |
| 2021/12/22 | 1,580 | 1,604 | 1,563 | 1,589 | -6 | -0.4% | 97,400 |
| 2021/12/21 | 1,607 | 1,609 | 1,570 | 1,595 | +10 | +0.6% | 92,500 |
| 2021/12/20 | 1,651 | 1,659 | 1,583 | 1,585 | -93 | -5.5% | 141,400 |
| 2021/12/17 | 1,681 | 1,700 | 1,661 | 1,678 | -15 | -0.9% | 85,000 |
| 2021/12/16 | 1,732 | 1,740 | 1,676 | 1,693 | -30 | -1.7% | 104,300 |
| 2021/12/15 | 1,689 | 1,733 | 1,689 | 1,723 | +35 | +2.1% | 61,600 |
| 2021/12/14 | 1,722 | 1,725 | 1,661 | 1,688 | -36 | -2.1% | 151,400 |
| 2021/12/13 | 1,770 | 1,776 | 1,709 | 1,724 | -10 | -0.6% | 97,000 |
| 2021/12/10 | 1,768 | 1,784 | 1,730 | 1,734 | -26 | -1.5% | 96,900 |
| 2021/12/09 | 1,772 | 1,803 | 1,747 | 1,760 | +10 | +0.6% | 110,800 |
| 2021/12/08 | 1,750 | 1,763 | 1,720 | 1,750 | +19 | +1.1% | 113,100 |
| 2021/12/07 | 1,731 | 1,734 | 1,682 | 1,731 | +33 | +1.9% | 97,300 |
| 2021/12/06 | 1,682 | 1,721 | 1,671 | 1,698 | +41 | +2.5% | 116,700 |
| 2021/12/03 | 1,665 | 1,673 | 1,623 | 1,657 | +22 | +1.3% | 91,800 |
| 2021/12/02 | 1,638 | 1,657 | 1,611 | 1,635 | -15 | -0.9% | 119,700 |
| 2021/12/01 | 1,683 | 1,695 | 1,638 | 1,650 | -4 | -0.2% | 113,400 |
801～
850
件表示中 / 6958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 | 133,600円 | +7.4% | +15.2% | 2.99% | 10.24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 |
| サーラ | 89,900円 | +9.4% | -6.0% | 3.56% | 11.31倍 | 0.69倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| マミーマート | 548,000円 | +18.2% | +2.8% | 1.82% | 10.96倍 | 1.35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 |
| オイラ大地 | 154,800円 | +5.5% | +21.9% | 1.03% | 13.44倍 | 1.77倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| キャンドゥ | 351,000円 | +10.1% | +22.0% | 0.48% | 561.60倍 | 5.39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 |
市場注目の銘柄
チャート関連のコラム
