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 |
|---|---|---|---|---|---|---|---|
| 2016/07/08 | 1,184 | 1,196 | 1,173 | 1,175 | -15 | -1.3% | 7,600 |
| 2016/07/07 | 1,189 | 1,208 | 1,183 | 1,190 | +1 | +0.1% | 8,300 |
| 2016/07/06 | 1,211 | 1,220 | 1,129 | 1,189 | -36 | -2.9% | 30,600 |
| 2016/07/05 | 1,224 | 1,227 | 1,215 | 1,225 | +1 | +0.1% | 4,100 |
| 2016/07/04 | 1,224 | 1,238 | 1,215 | 1,224 | +13 | +1.1% | 8,600 |
| 2016/07/01 | 1,186 | 1,211 | 1,186 | 1,211 | +25 | +2.1% | 22,200 |
| 2016/06/30 | 1,195 | 1,203 | 1,174 | 1,186 | -9 | -0.8% | 15,400 |
| 2016/06/29 | 1,192 | 1,200 | 1,182 | 1,195 | +13 | +1.1% | 12,000 |
| 2016/06/28 | 1,150 | 1,198 | 1,150 | 1,182 | +12 | +1% | 16,200 |
| 2016/06/27 | 1,150 | 1,180 | 1,150 | 1,170 | +37 | +3.3% | 15,000 |
| 2016/06/24 | 1,178 | 1,191 | 1,100 | 1,133 | -39 | -3.3% | 33,400 |
| 2016/06/23 | 1,159 | 1,173 | 1,150 | 1,172 | +1 | +0.1% | 7,300 |
| 2016/06/22 | 1,181 | 1,193 | 1,163 | 1,171 | -17 | -1.4% | 8,800 |
| 2016/06/21 | 1,176 | 1,190 | 1,170 | 1,188 | +5 | +0.4% | 5,900 |
| 2016/06/20 | 1,183 | 1,197 | 1,171 | 1,183 | +30 | +2.6% | 7,700 |
| 2016/06/17 | 1,159 | 1,174 | 1,150 | 1,153 | +7 | +0.6% | 6,600 |
| 2016/06/16 | 1,166 | 1,182 | 1,139 | 1,146 | -19 | -1.6% | 19,600 |
| 2016/06/15 | 1,180 | 1,182 | 1,165 | 1,165 | -19 | -1.6% | 29,400 |
| 2016/06/14 | 1,190 | 1,195 | 1,175 | 1,184 | -16 | -1.3% | 19,300 |
| 2016/06/13 | 1,215 | 1,220 | 1,199 | 1,200 | -20 | -1.6% | 21,300 |
| 2016/06/10 | 1,225 | 1,225 | 1,217 | 1,220 | -7 | -0.6% | 11,300 |
| 2016/06/09 | 1,240 | 1,242 | 1,227 | 1,227 | -20 | -1.6% | 4,800 |
| 2016/06/08 | 1,230 | 1,254 | 1,229 | 1,247 | +23 | +1.9% | 33,000 |
| 2016/06/07 | 1,213 | 1,233 | 1,213 | 1,224 | +11 | +0.9% | 17,200 |
| 2016/06/06 | 1,202 | 1,230 | 1,201 | 1,213 | -10 | -0.8% | 24,100 |
| 2016/06/03 | 1,205 | 1,228 | 1,205 | 1,223 | +19 | +1.6% | 7,600 |
| 2016/06/02 | 1,204 | 1,211 | 1,203 | 1,204 | -4 | -0.3% | 10,800 |
| 2016/06/01 | 1,229 | 1,230 | 1,206 | 1,208 | -17 | -1.4% | 18,400 |
| 2016/05/31 | 1,228 | 1,230 | 1,225 | 1,225 | +1 | +0.1% | 10,700 |
| 2016/05/30 | 1,219 | 1,227 | 1,211 | 1,224 | +15 | +1.2% | 13,100 |
| 2016/05/27 | 1,208 | 1,214 | 1,202 | 1,209 | ±0 | ±0% | 9,000 |
| 2016/05/26 | 1,220 | 1,220 | 1,207 | 1,209 | +3 | +0.2% | 10,200 |
| 2016/05/25 | 1,237 | 1,255 | 1,197 | 1,206 | +1 | +0.1% | 46,100 |
| 2016/05/24 | 1,211 | 1,217 | 1,202 | 1,205 | -6 | -0.5% | 13,000 |
| 2016/05/23 | 1,220 | 1,220 | 1,190 | 1,211 | +8 | +0.7% | 21,700 |
| 2016/05/20 | 1,187 | 1,203 | 1,177 | 1,203 | +14 | +1.2% | 10,100 |
| 2016/05/19 | 1,165 | 1,189 | 1,165 | 1,189 | +26 | +2.2% | 7,500 |
| 2016/05/18 | 1,188 | 1,191 | 1,155 | 1,163 | -28 | -2.4% | 27,900 |
| 2016/05/17 | 1,213 | 1,213 | 1,186 | 1,191 | +1 | +0.1% | 22,200 |
| 2016/05/16 | 1,200 | 1,208 | 1,190 | 1,190 | +5 | +0.4% | 30,300 |
| 2016/05/13 | 1,229 | 1,229 | 1,184 | 1,185 | -48 | -3.9% | 40,800 |
| 2016/05/12 | 1,227 | 1,242 | 1,215 | 1,233 | ±0 | ±0% | 19,400 |
| 2016/05/11 | 1,246 | 1,250 | 1,227 | 1,233 | -2 | -0.2% | 59,600 |
| 2016/05/10 | 1,283 | 1,283 | 1,227 | 1,235 | -18 | -1.4% | 114,300 |
| 2016/05/09 | 1,248 | 1,278 | 1,220 | 1,253 | +45 | +3.7% | 41,700 |
| 2016/05/06 | 1,194 | 1,229 | 1,191 | 1,208 | +13 | +1.1% | 12,500 |
| 2016/05/02 | 1,184 | 1,230 | 1,181 | 1,195 | -26 | -2.1% | 18,500 |
| 2016/04/28 | 1,234 | 1,249 | 1,202 | 1,221 | -2 | -0.2% | 25,500 |
| 2016/04/27 | 1,250 | 1,256 | 1,220 | 1,223 | -31 | -2.5% | 11,500 |
| 2016/04/26 | 1,252 | 1,255 | 1,227 | 1,254 | -4 | -0.3% | 16,800 |
2201～
2250
件表示中 / 6992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 |
| インターメスティ | 198,100円 | +10.0% | +12.6% | 2.17% | 16.16倍 | 2.63倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| キャンドゥ | 356,500円 | +10.1% | +22.0% | 0.48% | 570.40倍 | 5.48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 | 218,800円 | +3.9% | +1.1% | 0.55% | 56.69倍 | 4.15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 |
| フジオフドＧ | 111,300円 | +2.4% | +17.2% | 0.27% | 87.78倍 | 6.66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 |
市場注目の銘柄
チャート関連のコラム
