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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
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
