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 |
|---|---|---|---|---|---|---|---|
| 2016/11/07 | 1,305 | 1,312 | 1,271 | 1,310 | +8 | +0.6% | 31,500 |
| 2016/11/04 | 1,290 | 1,304 | 1,238 | 1,302 | +8 | +0.6% | 31,300 |
| 2016/11/02 | 1,330 | 1,330 | 1,285 | 1,294 | -49 | -3.6% | 22,100 |
| 2016/11/01 | 1,361 | 1,361 | 1,322 | 1,343 | ±0 | ±0% | 31,600 |
| 2016/10/31 | 1,359 | 1,360 | 1,342 | 1,343 | -16 | -1.2% | 7,800 |
| 2016/10/28 | 1,364 | 1,364 | 1,344 | 1,359 | +3 | +0.2% | 10,900 |
| 2016/10/27 | 1,369 | 1,369 | 1,345 | 1,356 | -18 | -1.3% | 11,300 |
| 2016/10/26 | 1,361 | 1,374 | 1,356 | 1,374 | -5 | -0.4% | 13,200 |
| 2016/10/25 | 1,400 | 1,400 | 1,361 | 1,379 | -8 | -0.6% | 14,200 |
| 2016/10/24 | 1,383 | 1,390 | 1,379 | 1,387 | +5 | +0.4% | 7,300 |
| 2016/10/21 | 1,398 | 1,398 | 1,374 | 1,382 | -9 | -0.6% | 7,800 |
| 2016/10/20 | 1,360 | 1,396 | 1,360 | 1,391 | +22 | +1.6% | 6,000 |
| 2016/10/19 | 1,350 | 1,383 | 1,350 | 1,369 | +20 | +1.5% | 11,500 |
| 2016/10/18 | 1,338 | 1,355 | 1,338 | 1,349 | +7 | +0.5% | 5,500 |
| 2016/10/17 | 1,345 | 1,352 | 1,339 | 1,342 | -1 | -0.1% | 4,700 |
| 2016/10/14 | 1,347 | 1,355 | 1,336 | 1,343 | -18 | -1.3% | 11,000 |
| 2016/10/13 | 1,377 | 1,379 | 1,347 | 1,361 | -18 | -1.3% | 10,700 |
| 2016/10/12 | 1,400 | 1,400 | 1,322 | 1,379 | -21 | -1.5% | 21,000 |
| 2016/10/11 | 1,385 | 1,423 | 1,385 | 1,400 | +42 | +3.1% | 31,600 |
| 2016/10/07 | 1,332 | 1,360 | 1,332 | 1,358 | +29 | +2.2% | 26,200 |
| 2016/10/06 | 1,277 | 1,340 | 1,275 | 1,329 | +68 | +5.4% | 32,500 |
| 2016/10/05 | 1,246 | 1,267 | 1,246 | 1,261 | +15 | +1.2% | 12,800 |
| 2016/10/04 | 1,237 | 1,250 | 1,231 | 1,246 | +17 | +1.4% | 7,500 |
| 2016/10/03 | 1,211 | 1,229 | 1,211 | 1,229 | +16 | +1.3% | 9,600 |
| 2016/09/30 | 1,213 | 1,213 | 1,210 | 1,213 | ±0 | ±0% | 5,000 |
| 2016/09/29 | 1,216 | 1,232 | 1,211 | 1,213 | -7 | -0.6% | 25,000 |
| 2016/09/28 | 1,225 | 1,230 | 1,211 | 1,220 | -16 | -1.3% | 7,500 |
| 2016/09/27 | 1,221 | 1,236 | 1,211 | 1,236 | +15 | +1.2% | 11,000 |
| 2016/09/26 | 1,225 | 1,228 | 1,218 | 1,221 | +4 | +0.3% | 11,200 |
| 2016/09/23 | 1,213 | 1,228 | 1,210 | 1,217 | -3 | -0.2% | 11,600 |
| 2016/09/21 | 1,203 | 1,221 | 1,203 | 1,220 | +12 | +1% | 9,500 |
| 2016/09/20 | 1,206 | 1,220 | 1,205 | 1,208 | +2 | +0.2% | 6,300 |
| 2016/09/16 | 1,201 | 1,216 | 1,200 | 1,206 | +4 | +0.3% | 7,500 |
| 2016/09/15 | 1,200 | 1,212 | 1,198 | 1,202 | +1 | +0.1% | 4,100 |
| 2016/09/14 | 1,201 | 1,208 | 1,201 | 1,201 | ±0 | ±0% | 2,700 |
| 2016/09/13 | 1,202 | 1,203 | 1,200 | 1,201 | -1 | -0.1% | 2,200 |
| 2016/09/12 | 1,200 | 1,204 | 1,194 | 1,202 | +1 | +0.1% | 9,800 |
| 2016/09/09 | 1,205 | 1,214 | 1,200 | 1,201 | -12 | -1% | 28,500 |
| 2016/09/08 | 1,216 | 1,219 | 1,210 | 1,213 | -6 | -0.5% | 3,500 |
| 2016/09/07 | 1,217 | 1,221 | 1,211 | 1,219 | +4 | +0.3% | 8,700 |
| 2016/09/06 | 1,210 | 1,219 | 1,210 | 1,215 | +7 | +0.6% | 3,500 |
| 2016/09/05 | 1,215 | 1,217 | 1,205 | 1,208 | -4 | -0.3% | 9,200 |
| 2016/09/02 | 1,207 | 1,215 | 1,202 | 1,212 | +7 | +0.6% | 6,300 |
| 2016/09/01 | 1,218 | 1,218 | 1,201 | 1,205 | -20 | -1.6% | 18,100 |
| 2016/08/31 | 1,224 | 1,227 | 1,220 | 1,225 | +1 | +0.1% | 4,700 |
| 2016/08/30 | 1,238 | 1,238 | 1,218 | 1,224 | -10 | -0.8% | 9,300 |
| 2016/08/29 | 1,244 | 1,244 | 1,225 | 1,234 | +11 | +0.9% | 6,600 |
| 2016/08/26 | 1,231 | 1,232 | 1,218 | 1,223 | -17 | -1.4% | 4,300 |
| 2016/08/25 | 1,252 | 1,252 | 1,236 | 1,240 | -6 | -0.5% | 3,900 |
| 2016/08/24 | 1,252 | 1,252 | 1,242 | 1,246 | +1 | +0.1% | 1,800 |
2151～
2200
件表示中 / 7022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 | 134,300円 | +7.4% | +15.2% | 2.98% | 10.30倍 | 1.80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 | 336,500円 | +7.2% | +3.7% | 2.08% | 12.38倍 | 3.48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 |
| フジオフドＧ | 115,500円 | +3.1% | -54.6% | 0.26% | 1312.50倍 | 6.93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 |
| サンマルクＨＤ | 256,900円 | +14.3% | +14.6% | 2.02% | 27.53倍 | 1.78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 |
| ブロンコＢ | 386,000円 | +10.8% | +18.5% | 0.67% | 30.73倍 | 2.78倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
市場注目の銘柄
チャート関連のコラム
