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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 2,003 | 2,041 | 2,000 | 2,025 | +23 | +1.1% | 102,500 |
| 2021/10/05 | 2,000 | 2,043 | 1,995 | 2,002 | -27 | -1.3% | 99,100 |
| 2021/10/04 | 2,050 | 2,069 | 2,014 | 2,029 | -23 | -1.1% | 113,100 |
| 2021/10/01 | 2,015 | 2,092 | 2,006 | 2,052 | -1 | ±0% | 109,100 |
| 2021/09/30 | 2,092 | 2,097 | 2,014 | 2,053 | -19 | -0.9% | 115,700 |
| 2021/09/29 | 2,106 | 2,113 | 2,035 | 2,072 | -2,158 | -51% | 131,400 |
| 2021/09/28 | 4,280 | 4,280 | 4,130 | 4,230 | -45 | -1.1% | 73,800 |
| 2021/09/27 | 4,360 | 4,360 | 4,250 | 4,275 | -100 | -2.3% | 86,600 |
| 2021/09/24 | 4,280 | 4,400 | 4,240 | 4,375 | +130 | +3.1% | 69,700 |
| 2021/09/22 | 4,280 | 4,295 | 4,230 | 4,245 | -45 | -1% | 65,000 |
| 2021/09/21 | 4,205 | 4,370 | 4,205 | 4,290 | -120 | -2.7% | 96,100 |
| 2021/09/17 | 4,410 | 4,435 | 4,340 | 4,410 | +15 | +0.3% | 61,600 |
| 2021/09/16 | 4,310 | 4,430 | 4,310 | 4,395 | +50 | +1.2% | 77,200 |
| 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 |
951～
1000
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
