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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,418 | 1,434 | 1,414 | 1,421 | -8 | -0.6% | 27,700 |
| 2024/12/17 | 1,418 | 1,446 | 1,418 | 1,429 | +29 | +2.1% | 38,100 |
| 2024/12/16 | 1,392 | 1,413 | 1,389 | 1,400 | +14 | +1% | 31,400 |
| 2024/12/13 | 1,398 | 1,443 | 1,381 | 1,386 | -18 | -1.3% | 49,800 |
| 2024/12/12 | 1,442 | 1,446 | 1,403 | 1,404 | -28 | -2% | 35,600 |
| 2024/12/11 | 1,395 | 1,435 | 1,395 | 1,432 | +37 | +2.7% | 33,000 |
| 2024/12/10 | 1,400 | 1,404 | 1,390 | 1,395 | -11 | -0.8% | 36,500 |
| 2024/12/09 | 1,400 | 1,421 | 1,400 | 1,406 | +6 | +0.4% | 30,300 |
| 2024/12/06 | 1,449 | 1,450 | 1,400 | 1,400 | -37 | -2.6% | 48,500 |
| 2024/12/05 | 1,458 | 1,458 | 1,421 | 1,437 | -17 | -1.2% | 38,600 |
| 2024/12/04 | 1,456 | 1,476 | 1,451 | 1,454 | -20 | -1.4% | 19,500 |
| 2024/12/03 | 1,443 | 1,506 | 1,443 | 1,474 | +35 | +2.4% | 52,600 |
| 2024/12/02 | 1,475 | 1,483 | 1,433 | 1,439 | -24 | -1.6% | 31,600 |
| 2024/11/29 | 1,464 | 1,509 | 1,463 | 1,463 | -16 | -1.1% | 38,700 |
| 2024/11/28 | 1,457 | 1,479 | 1,457 | 1,479 | +23 | +1.6% | 15,600 |
| 2024/11/27 | 1,437 | 1,456 | 1,417 | 1,456 | +19 | +1.3% | 21,800 |
| 2024/11/26 | 1,420 | 1,444 | 1,414 | 1,437 | +44 | +3.2% | 38,400 |
| 2024/11/25 | 1,461 | 1,471 | 1,393 | 1,393 | -68 | -4.7% | 63,100 |
| 2024/11/22 | 1,446 | 1,471 | 1,446 | 1,461 | +12 | +0.8% | 11,800 |
| 2024/11/21 | 1,446 | 1,458 | 1,441 | 1,449 | ±0 | ±0% | 13,400 |
| 2024/11/20 | 1,457 | 1,468 | 1,444 | 1,449 | -8 | -0.5% | 15,900 |
| 2024/11/19 | 1,445 | 1,471 | 1,445 | 1,457 | +8 | +0.6% | 15,400 |
| 2024/11/18 | 1,443 | 1,463 | 1,443 | 1,449 | -7 | -0.5% | 17,700 |
| 2024/11/15 | 1,476 | 1,486 | 1,453 | 1,456 | -12 | -0.8% | 18,300 |
| 2024/11/14 | 1,479 | 1,489 | 1,463 | 1,468 | -18 | -1.2% | 20,600 |
| 2024/11/13 | 1,488 | 1,498 | 1,477 | 1,486 | +4 | +0.3% | 25,200 |
| 2024/11/12 | 1,465 | 1,506 | 1,465 | 1,482 | +26 | +1.8% | 34,600 |
| 2024/11/11 | 1,477 | 1,484 | 1,456 | 1,456 | -21 | -1.4% | 15,900 |
| 2024/11/08 | 1,513 | 1,513 | 1,477 | 1,477 | -22 | -1.5% | 34,200 |
| 2024/11/07 | 1,494 | 1,525 | 1,480 | 1,499 | +19 | +1.3% | 52,900 |
| 2024/11/06 | 1,495 | 1,495 | 1,475 | 1,480 | ±0 | ±0% | 32,000 |
| 2024/11/05 | 1,494 | 1,494 | 1,478 | 1,480 | +9 | +0.6% | 16,600 |
| 2024/11/01 | 1,424 | 1,490 | 1,424 | 1,471 | +34 | +2.4% | 109,100 |
| 2024/10/31 | 1,500 | 1,511 | 1,437 | 1,437 | -108 | -7% | 95,000 |
| 2024/10/30 | 1,562 | 1,597 | 1,545 | 1,545 | -16 | -1% | 84,900 |
| 2024/10/29 | 1,565 | 1,580 | 1,551 | 1,561 | -18 | -1.1% | 17,800 |
| 2024/10/28 | 1,555 | 1,583 | 1,555 | 1,579 | +24 | +1.5% | 14,800 |
| 2024/10/25 | 1,560 | 1,586 | 1,537 | 1,555 | -9 | -0.6% | 15,500 |
| 2024/10/24 | 1,591 | 1,591 | 1,561 | 1,564 | -27 | -1.7% | 26,200 |
| 2024/10/23 | 1,614 | 1,622 | 1,580 | 1,591 | -38 | -2.3% | 22,800 |
| 2024/10/22 | 1,665 | 1,665 | 1,612 | 1,629 | -23 | -1.4% | 36,400 |
| 2024/10/21 | 1,650 | 1,652 | 1,628 | 1,652 | +10 | +0.6% | 19,400 |
| 2024/10/18 | 1,691 | 1,697 | 1,642 | 1,642 | -32 | -1.9% | 21,400 |
| 2024/10/17 | 1,730 | 1,730 | 1,674 | 1,674 | -34 | -2% | 31,200 |
| 2024/10/16 | 1,721 | 1,744 | 1,703 | 1,708 | -28 | -1.6% | 39,700 |
| 2024/10/15 | 1,704 | 1,745 | 1,704 | 1,736 | +36 | +2.1% | 73,100 |
| 2024/10/11 | 1,713 | 1,719 | 1,694 | 1,700 | -7 | -0.4% | 20,800 |
| 2024/10/10 | 1,712 | 1,712 | 1,696 | 1,707 | -5 | -0.3% | 14,800 |
| 2024/10/09 | 1,684 | 1,723 | 1,684 | 1,712 | +29 | +1.7% | 29,400 |
| 2024/10/08 | 1,676 | 1,695 | 1,669 | 1,683 | -20 | -1.2% | 18,300 |
101～
150
件表示中 / 6957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 | 132,400円 | +7.4% | +15.2% | 3.02% | 10.15倍 | 1.78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 |
| サーラ | 88,900円 | +9.4% | -6.0% | 3.60% | 11.19倍 | 0.68倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| ＶＴＨＤ | 47,800円 | +5.2% | +18.2% | 5.02% | 8.26倍 | 0.81倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| リンガハット | 222,200円 | +3.9% | +1.1% | 0.54% | 57.58倍 | 4.22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 |
| ゼビオＨＤ | 117,900円 | +5.5% | +1.3% | 2.97% | 50.08倍 | 0.40倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
市場注目の銘柄
チャート関連のコラム
