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 |
|---|---|---|---|---|---|---|---|
| 2019/11/29 | 4,295 | 4,390 | 4,275 | 4,355 | +75 | +1.8% | 36,000 |
| 2019/11/28 | 4,300 | 4,300 | 4,245 | 4,280 | -40 | -0.9% | 24,100 |
| 2019/11/27 | 4,130 | 4,345 | 4,130 | 4,320 | +190 | +4.6% | 64,100 |
| 2019/11/26 | 4,225 | 4,270 | 4,105 | 4,130 | -65 | -1.5% | 158,200 |
| 2019/11/25 | 4,140 | 4,225 | 4,100 | 4,195 | +90 | +2.2% | 34,900 |
| 2019/11/22 | 3,970 | 4,135 | 3,945 | 4,105 | +30 | +0.7% | 54,500 |
| 2019/11/21 | 3,940 | 4,080 | 3,885 | 4,075 | +180 | +4.6% | 44,300 |
| 2019/11/20 | 3,835 | 3,905 | 3,835 | 3,895 | +20 | +0.5% | 11,300 |
| 2019/11/19 | 3,900 | 3,915 | 3,840 | 3,875 | -25 | -0.6% | 18,600 |
| 2019/11/18 | 3,950 | 3,960 | 3,875 | 3,900 | -20 | -0.5% | 26,700 |
| 2019/11/15 | 3,890 | 3,975 | 3,870 | 3,920 | -5 | -0.1% | 18,600 |
| 2019/11/14 | 3,920 | 4,015 | 3,880 | 3,925 | +25 | +0.6% | 27,600 |
| 2019/11/13 | 3,925 | 3,970 | 3,880 | 3,900 | +10 | +0.3% | 31,900 |
| 2019/11/12 | 3,785 | 3,900 | 3,780 | 3,890 | +110 | +2.9% | 37,300 |
| 2019/11/11 | 3,780 | 3,870 | 3,735 | 3,780 | +5 | +0.1% | 46,800 |
| 2019/11/08 | 4,030 | 4,030 | 3,725 | 3,775 | -265 | -6.6% | 81,900 |
| 2019/11/07 | 3,955 | 4,040 | 3,930 | 4,040 | +55 | +1.4% | 32,100 |
| 2019/11/06 | 4,110 | 4,150 | 3,960 | 3,985 | -125 | -3% | 46,100 |
| 2019/11/05 | 3,990 | 4,115 | 3,960 | 4,110 | +205 | +5.2% | 50,200 |
| 2019/11/01 | 3,900 | 4,040 | 3,875 | 3,905 | +95 | +2.5% | 79,700 |
| 2019/10/31 | 3,890 | 3,890 | 3,765 | 3,810 | -100 | -2.6% | 30,200 |
| 2019/10/30 | 3,695 | 3,910 | 3,675 | 3,910 | +190 | +5.1% | 40,300 |
| 2019/10/29 | 3,800 | 3,820 | 3,720 | 3,720 | -80 | -2.1% | 28,400 |
| 2019/10/28 | 3,785 | 3,840 | 3,740 | 3,800 | -15 | -0.4% | 19,600 |
| 2019/10/25 | 3,770 | 3,835 | 3,770 | 3,815 | +10 | +0.3% | 14,400 |
| 2019/10/24 | 3,835 | 3,855 | 3,765 | 3,805 | -5 | -0.1% | 32,900 |
| 2019/10/23 | 3,620 | 3,815 | 3,580 | 3,810 | +200 | +5.5% | 26,300 |
| 2019/10/21 | 3,580 | 3,630 | 3,580 | 3,610 | +15 | +0.4% | 6,600 |
| 2019/10/18 | 3,610 | 3,655 | 3,500 | 3,595 | -40 | -1.1% | 29,100 |
| 2019/10/17 | 3,600 | 3,670 | 3,575 | 3,635 | +5 | +0.1% | 23,200 |
| 2019/10/16 | 3,680 | 3,700 | 3,615 | 3,630 | -15 | -0.4% | 19,400 |
| 2019/10/15 | 3,595 | 3,685 | 3,565 | 3,645 | +55 | +1.5% | 30,500 |
| 2019/10/11 | 3,470 | 3,615 | 3,375 | 3,590 | +130 | +3.8% | 40,500 |
| 2019/10/10 | 3,540 | 3,540 | 3,410 | 3,460 | -80 | -2.3% | 25,500 |
| 2019/10/09 | 3,400 | 3,540 | 3,390 | 3,540 | +80 | +2.3% | 39,000 |
| 2019/10/08 | 3,300 | 3,480 | 3,300 | 3,460 | +190 | +5.8% | 44,200 |
| 2019/10/07 | 3,200 | 3,280 | 3,195 | 3,270 | +60 | +1.9% | 19,400 |
| 2019/10/04 | 3,105 | 3,220 | 3,105 | 3,210 | +80 | +2.6% | 13,200 |
| 2019/10/03 | 3,135 | 3,190 | 3,130 | 3,130 | -85 | -2.6% | 21,300 |
| 2019/10/02 | 3,110 | 3,235 | 3,110 | 3,215 | +100 | +3.2% | 23,800 |
| 2019/10/01 | 3,050 | 3,125 | 3,050 | 3,115 | +70 | +2.3% | 7,500 |
| 2019/09/30 | 3,050 | 3,075 | 3,020 | 3,045 | -35 | -1.1% | 9,900 |
| 2019/09/27 | 3,105 | 3,125 | 3,060 | 3,080 | -50 | -1.6% | 17,800 |
| 2019/09/26 | 3,130 | 3,155 | 3,090 | 3,130 | +5 | +0.2% | 37,500 |
| 2019/09/25 | 3,125 | 3,145 | 3,115 | 3,125 | ±0 | ±0% | 12,500 |
| 2019/09/24 | 3,120 | 3,145 | 3,105 | 3,125 | +25 | +0.8% | 15,800 |
| 2019/09/20 | 3,150 | 3,150 | 3,095 | 3,100 | -50 | -1.6% | 9,900 |
| 2019/09/19 | 3,130 | 3,155 | 3,105 | 3,150 | +45 | +1.4% | 15,300 |
| 2019/09/18 | 3,150 | 3,165 | 3,075 | 3,105 | -55 | -1.7% | 30,500 |
| 2019/09/17 | 3,150 | 3,185 | 3,145 | 3,160 | +5 | +0.2% | 9,800 |
1401～
1450
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
