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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 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 |
851～
900
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
