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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 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 |
| 2021/07/02 | 3,245 | 3,375 | 3,245 | 3,330 | +45 | +1.4% | 54,200 |
| 2021/07/01 | 3,400 | 3,400 | 3,240 | 3,285 | -95 | -2.8% | 103,400 |
| 2021/06/30 | 3,335 | 3,395 | 3,310 | 3,380 | +70 | +2.1% | 58,600 |
| 2021/06/29 | 3,280 | 3,350 | 3,280 | 3,310 | +10 | +0.3% | 67,300 |
| 2021/06/28 | 3,250 | 3,310 | 3,235 | 3,300 | +45 | +1.4% | 67,100 |
| 2021/06/25 | 3,200 | 3,290 | 3,200 | 3,255 | +65 | +2% | 47,500 |
| 2021/06/24 | 3,200 | 3,210 | 3,155 | 3,190 | ±0 | ±0% | 34,500 |
| 2021/06/23 | 3,160 | 3,205 | 3,160 | 3,190 | +30 | +0.9% | 27,100 |
| 2021/06/22 | 3,140 | 3,195 | 3,085 | 3,160 | +90 | +2.9% | 61,000 |
| 2021/06/21 | 3,005 | 3,075 | 2,987 | 3,070 | +15 | +0.5% | 40,900 |
| 2021/06/18 | 3,085 | 3,085 | 3,030 | 3,055 | +15 | +0.5% | 44,800 |
| 2021/06/17 | 3,150 | 3,165 | 3,040 | 3,040 | -95 | -3% | 51,900 |
| 2021/06/16 | 3,085 | 3,155 | 3,065 | 3,135 | +115 | +3.8% | 101,000 |
| 2021/06/15 | 2,978 | 3,040 | 2,966 | 3,020 | +56 | +1.9% | 103,900 |
| 2021/06/14 | 2,910 | 2,980 | 2,867 | 2,964 | +86 | +3% | 133,500 |
| 2021/06/11 | 2,844 | 2,887 | 2,836 | 2,878 | +43 | +1.5% | 70,100 |
| 2021/06/10 | 2,823 | 2,878 | 2,801 | 2,835 | +8 | +0.3% | 67,600 |
| 2021/06/09 | 2,881 | 2,915 | 2,827 | 2,827 | -52 | -1.8% | 57,700 |
951～
1000
件表示中 / 6990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 | 134,900円 | +7.4% | +15.2% | 2.97% | 10.35倍 | 1.81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 |
| マミーマート | 565,000円 | +18.2% | +2.8% | 1.77% | 11.30倍 | 1.40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 |
| 山岡家 | 591,000円 | +12.8% | +6.5% | 0.10% | 19.53倍 | 8.65倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| キャンドゥ | 352,000円 | +10.1% | +22.0% | 0.48% | 563.20倍 | 5.41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 | 219,400円 | +3.9% | +1.1% | 0.55% | 56.86倍 | 4.16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
