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 |
|---|---|---|---|---|---|---|---|
| 2021/09/15 | 4,225 | 4,350 | 4,210 | 4,345 | +145 | +3.5% | 78,100 |
| 2021/09/14 | 4,390 | 4,395 | 4,155 | 4,200 | -240 | -5.4% | 187,200 |
| 2021/09/13 | 4,360 | 4,455 | 4,325 | 4,440 | +20 | +0.5% | 70,100 |
| 2021/09/10 | 4,320 | 4,420 | 4,310 | 4,420 | +65 | +1.5% | 94,000 |
| 2021/09/09 | 4,270 | 4,385 | 4,270 | 4,355 | +95 | +2.2% | 80,200 |
| 2021/09/08 | 4,305 | 4,390 | 4,250 | 4,260 | -80 | -1.8% | 125,900 |
| 2021/09/07 | 4,205 | 4,360 | 4,175 | 4,340 | +150 | +3.6% | 127,000 |
| 2021/09/06 | 4,240 | 4,265 | 4,125 | 4,190 | -50 | -1.2% | 143,100 |
| 2021/09/03 | 4,105 | 4,270 | 4,060 | 4,240 | +100 | +2.4% | 154,000 |
| 2021/09/02 | 4,080 | 4,160 | 3,930 | 4,140 | +25 | +0.6% | 183,000 |
| 2021/09/01 | 3,975 | 4,150 | 3,955 | 4,115 | +135 | +3.4% | 228,200 |
| 2021/08/31 | 3,755 | 3,980 | 3,685 | 3,980 | +345 | +9.5% | 343,500 |
| 2021/08/30 | 3,570 | 3,685 | 3,540 | 3,635 | +330 | +10% | 161,900 |
| 2021/08/27 | 3,380 | 3,380 | 3,290 | 3,305 | -95 | -2.8% | 50,200 |
| 2021/08/26 | 3,380 | 3,465 | 3,370 | 3,400 | -15 | -0.4% | 57,400 |
| 2021/08/25 | 3,450 | 3,480 | 3,360 | 3,415 | -25 | -0.7% | 69,400 |
| 2021/08/24 | 3,420 | 3,445 | 3,345 | 3,440 | +185 | +5.7% | 141,500 |
| 2021/08/23 | 3,220 | 3,315 | 3,205 | 3,255 | +60 | +1.9% | 66,900 |
| 2021/08/20 | 3,100 | 3,205 | 3,100 | 3,195 | +100 | +3.2% | 98,400 |
| 2021/08/19 | 3,015 | 3,115 | 3,015 | 3,095 | +65 | +2.1% | 71,700 |
| 2021/08/18 | 2,887 | 3,030 | 2,876 | 3,030 | +111 | +3.8% | 48,500 |
| 2021/08/17 | 2,911 | 2,961 | 2,907 | 2,919 | +8 | +0.3% | 37,600 |
| 2021/08/16 | 2,995 | 3,010 | 2,908 | 2,911 | -83 | -2.8% | 61,000 |
| 2021/08/13 | 3,005 | 3,005 | 2,925 | 2,994 | +17 | +0.6% | 52,000 |
| 2021/08/12 | 3,005 | 3,030 | 2,975 | 2,977 | -43 | -1.4% | 26,300 |
| 2021/08/11 | 3,000 | 3,020 | 2,969 | 3,020 | +20 | +0.7% | 25,800 |
| 2021/08/10 | 2,999 | 3,040 | 2,988 | 3,000 | -5 | -0.2% | 42,300 |
| 2021/08/06 | 3,005 | 3,015 | 2,958 | 3,005 | +5 | +0.2% | 44,300 |
| 2021/08/05 | 3,015 | 3,040 | 2,961 | 3,000 | -30 | -1% | 80,800 |
| 2021/08/04 | 3,105 | 3,140 | 3,025 | 3,030 | -75 | -2.4% | 76,100 |
| 2021/08/03 | 3,115 | 3,200 | 3,060 | 3,105 | -80 | -2.5% | 115,700 |
| 2021/08/02 | 3,020 | 3,200 | 2,950 | 3,185 | -465 | -12.7% | 335,800 |
| 2021/07/30 | 3,670 | 3,710 | 3,565 | 3,650 | -20 | -0.5% | 135,900 |
| 2021/07/29 | 3,715 | 3,715 | 3,600 | 3,670 | ±0 | ±0% | 46,600 |
| 2021/07/28 | 3,645 | 3,715 | 3,645 | 3,670 | +35 | +1% | 51,500 |
| 2021/07/27 | 3,700 | 3,700 | 3,625 | 3,635 | -20 | -0.5% | 25,700 |
| 2021/07/26 | 3,600 | 3,680 | 3,585 | 3,655 | +115 | +3.2% | 38,300 |
| 2021/07/21 | 3,535 | 3,550 | 3,505 | 3,540 | +75 | +2.2% | 23,300 |
| 2021/07/20 | 3,400 | 3,485 | 3,400 | 3,465 | -5 | -0.1% | 23,500 |
| 2021/07/19 | 3,455 | 3,485 | 3,375 | 3,470 | ±0 | ±0% | 60,400 |
| 2021/07/16 | 3,555 | 3,555 | 3,470 | 3,470 | -85 | -2.4% | 36,400 |
| 2021/07/15 | 3,645 | 3,645 | 3,555 | 3,555 | -60 | -1.7% | 49,800 |
| 2021/07/14 | 3,545 | 3,635 | 3,545 | 3,615 | +80 | +2.3% | 44,900 |
| 2021/07/13 | 3,465 | 3,535 | 3,455 | 3,535 | +80 | +2.3% | 30,700 |
| 2021/07/12 | 3,375 | 3,465 | 3,375 | 3,455 | +105 | +3.1% | 31,600 |
| 2021/07/09 | 3,330 | 3,365 | 3,300 | 3,350 | +35 | +1.1% | 43,800 |
| 2021/07/08 | 3,295 | 3,345 | 3,280 | 3,315 | +10 | +0.3% | 41,700 |
| 2021/07/07 | 3,335 | 3,370 | 3,300 | 3,305 | -50 | -1.5% | 23,200 |
| 2021/07/06 | 3,395 | 3,395 | 3,340 | 3,355 | -40 | -1.2% | 19,200 |
| 2021/07/05 | 3,330 | 3,445 | 3,325 | 3,395 | +65 | +2% | 50,900 |
901～
950
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
