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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/08 | 2,830 | 2,914 | 2,821 | 2,879 | +35 | +1.2% | 42,700 |
| 2021/06/07 | 2,794 | 2,856 | 2,782 | 2,844 | +40 | +1.4% | 53,600 |
| 2021/06/04 | 2,828 | 2,867 | 2,793 | 2,804 | -24 | -0.8% | 67,800 |
| 2021/06/03 | 2,879 | 2,879 | 2,787 | 2,828 | -51 | -1.8% | 79,100 |
| 2021/06/02 | 2,833 | 2,887 | 2,794 | 2,879 | -2 | -0.1% | 136,100 |
| 2021/06/01 | 3,005 | 3,005 | 2,873 | 2,881 | -89 | -3% | 187,500 |
| 2021/05/31 | 3,045 | 3,045 | 2,966 | 2,970 | -100 | -3.3% | 139,600 |
| 2021/05/28 | 3,215 | 3,240 | 3,055 | 3,070 | -175 | -5.4% | 104,700 |
| 2021/05/27 | 3,265 | 3,300 | 3,245 | 3,245 | -45 | -1.4% | 137,200 |
| 2021/05/26 | 3,285 | 3,310 | 3,255 | 3,290 | +40 | +1.2% | 117,100 |
| 2021/05/25 | 3,215 | 3,270 | 3,205 | 3,250 | +40 | +1.2% | 119,600 |
| 2021/05/24 | 3,130 | 3,220 | 3,130 | 3,210 | +60 | +1.9% | 120,000 |
| 2021/05/21 | 3,145 | 3,170 | 3,105 | 3,150 | -5 | -0.2% | 65,300 |
| 2021/05/20 | 3,145 | 3,185 | 3,115 | 3,155 | +30 | +1% | 86,500 |
| 2021/05/19 | 3,090 | 3,150 | 3,085 | 3,125 | +35 | +1.1% | 100,600 |
| 2021/05/18 | 3,035 | 3,100 | 3,015 | 3,090 | +85 | +2.8% | 94,800 |
| 2021/05/17 | 2,865 | 3,020 | 2,818 | 3,005 | +146 | +5.1% | 142,000 |
| 2021/05/14 | 2,815 | 2,893 | 2,814 | 2,859 | +44 | +1.6% | 68,400 |
| 2021/05/13 | 2,866 | 2,890 | 2,796 | 2,815 | -62 | -2.2% | 94,600 |
1001～
1050
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
