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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 1,498 | 1,502 | 1,479 | 1,484 | +1 | +0.1% | 30,400 |
| 2025/04/22 | 1,480 | 1,490 | 1,452 | 1,483 | +20 | +1.4% | 30,400 |
| 2025/04/21 | 1,453 | 1,483 | 1,453 | 1,463 | +11 | +0.8% | 55,700 |
| 2025/04/18 | 1,428 | 1,452 | 1,421 | 1,452 | +39 | +2.8% | 27,300 |
| 2025/04/17 | 1,402 | 1,416 | 1,402 | 1,413 | -9 | -0.6% | 12,700 |
| 2025/04/16 | 1,425 | 1,434 | 1,415 | 1,422 | +17 | +1.2% | 29,800 |
| 2025/04/15 | 1,409 | 1,430 | 1,400 | 1,405 | +2 | +0.1% | 23,700 |
| 2025/04/14 | 1,387 | 1,406 | 1,370 | 1,403 | +40 | +2.9% | 38,600 |
| 2025/04/11 | 1,334 | 1,367 | 1,327 | 1,363 | +36 | +2.7% | 52,100 |
| 2025/04/10 | 1,298 | 1,328 | 1,289 | 1,327 | +89 | +7.2% | 50,100 |
| 2025/04/09 | 1,246 | 1,256 | 1,223 | 1,238 | -14 | -1.1% | 43,400 |
| 2025/04/08 | 1,204 | 1,258 | 1,196 | 1,252 | +78 | +6.6% | 38,200 |
| 2025/04/07 | 1,201 | 1,230 | 1,154 | 1,174 | -57 | -4.6% | 73,600 |
| 2025/04/04 | 1,273 | 1,279 | 1,220 | 1,231 | -56 | -4.4% | 86,900 |
| 2025/04/03 | 1,284 | 1,302 | 1,268 | 1,287 | -27 | -2.1% | 49,600 |
| 2025/04/02 | 1,321 | 1,348 | 1,305 | 1,314 | -7 | -0.5% | 46,200 |
| 2025/04/01 | 1,322 | 1,346 | 1,321 | 1,321 | -1 | -0.1% | 29,400 |
| 2025/03/31 | 1,350 | 1,350 | 1,322 | 1,322 | -42 | -3.1% | 39,000 |
| 2025/03/28 | 1,361 | 1,378 | 1,354 | 1,364 | -36 | -2.6% | 34,800 |
| 2025/03/27 | 1,370 | 1,400 | 1,363 | 1,400 | +12 | +0.9% | 57,100 |
| 2025/03/26 | 1,371 | 1,390 | 1,356 | 1,388 | +13 | +0.9% | 45,800 |
| 2025/03/25 | 1,351 | 1,382 | 1,343 | 1,375 | +39 | +2.9% | 30,900 |
| 2025/03/24 | 1,354 | 1,354 | 1,336 | 1,336 | -18 | -1.3% | 29,600 |
| 2025/03/21 | 1,354 | 1,383 | 1,348 | 1,354 | -13 | -1% | 73,100 |
| 2025/03/19 | 1,369 | 1,381 | 1,350 | 1,367 | -3 | -0.2% | 40,800 |
| 2025/03/18 | 1,353 | 1,382 | 1,353 | 1,370 | +17 | +1.3% | 33,400 |
| 2025/03/17 | 1,365 | 1,374 | 1,353 | 1,353 | -12 | -0.9% | 27,600 |
| 2025/03/14 | 1,346 | 1,373 | 1,346 | 1,365 | +19 | +1.4% | 39,400 |
| 2025/03/13 | 1,348 | 1,373 | 1,336 | 1,346 | +9 | +0.7% | 40,200 |
| 2025/03/12 | 1,326 | 1,347 | 1,323 | 1,337 | -5 | -0.4% | 39,300 |
| 2025/03/11 | 1,347 | 1,350 | 1,321 | 1,342 | -10 | -0.7% | 38,100 |
| 2025/03/10 | 1,349 | 1,375 | 1,349 | 1,352 | +3 | +0.2% | 26,000 |
| 2025/03/07 | 1,335 | 1,350 | 1,323 | 1,349 | -3 | -0.2% | 38,600 |
| 2025/03/06 | 1,379 | 1,389 | 1,343 | 1,352 | -15 | -1.1% | 46,700 |
| 2025/03/05 | 1,349 | 1,379 | 1,341 | 1,367 | +35 | +2.6% | 59,800 |
| 2025/03/04 | 1,320 | 1,345 | 1,300 | 1,332 | -8 | -0.6% | 55,700 |
| 2025/03/03 | 1,313 | 1,340 | 1,305 | 1,340 | +37 | +2.8% | 50,500 |
| 2025/02/28 | 1,279 | 1,310 | 1,263 | 1,303 | +16 | +1.2% | 490,600 |
| 2025/02/27 | 1,289 | 1,305 | 1,271 | 1,287 | +5 | +0.4% | 63,100 |
| 2025/02/26 | 1,290 | 1,304 | 1,270 | 1,282 | +10 | +0.8% | 75,200 |
| 2025/02/25 | 1,258 | 1,284 | 1,250 | 1,272 | +20 | +1.6% | 85,000 |
| 2025/02/21 | 1,257 | 1,259 | 1,242 | 1,252 | -20 | -1.6% | 68,600 |
| 2025/02/20 | 1,272 | 1,272 | 1,260 | 1,272 | -8 | -0.6% | 67,300 |
| 2025/02/19 | 1,308 | 1,315 | 1,277 | 1,280 | -21 | -1.6% | 81,800 |
| 2025/02/18 | 1,337 | 1,337 | 1,300 | 1,301 | -28 | -2.1% | 96,100 |
| 2025/02/17 | 1,350 | 1,350 | 1,316 | 1,329 | -28 | -2.1% | 48,700 |
| 2025/02/14 | 1,360 | 1,360 | 1,338 | 1,357 | +8 | +0.6% | 65,900 |
| 2025/02/13 | 1,347 | 1,370 | 1,330 | 1,349 | +18 | +1.4% | 65,700 |
| 2025/02/12 | 1,398 | 1,398 | 1,327 | 1,331 | -62 | -4.5% | 126,800 |
| 2025/02/10 | 1,391 | 1,394 | 1,378 | 1,393 | +3 | +0.2% | 20,500 |
51～
100
件表示中 / 6989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 | 133,900円 | +7.4% | +15.2% | 2.99% | 10.27倍 | 1.80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 |
| オイラ大地 | 163,900円 | +5.5% | +21.9% | 0.98% | 14.23倍 | 1.87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 |
| マミーマート | 560,000円 | +18.2% | +2.8% | 1.79% | 11.20倍 | 1.38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 |
| キャンドゥ | 350,500円 | +10.1% | +22.0% | 0.49% | 560.80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 | 219,800円 | +3.9% | +1.1% | 0.55% | 56.96倍 | 4.17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
