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 |
|---|---|---|---|---|---|---|---|
| 2016/08/25 | 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 |
| 2016/08/23 | 1,253 | 1,253 | 1,231 | 1,245 | -1 | -0.1% | 8,700 |
| 2016/08/22 | 1,248 | 1,255 | 1,238 | 1,246 | +2 | +0.2% | 20,200 |
| 2016/08/19 | 1,238 | 1,247 | 1,231 | 1,244 | +19 | +1.6% | 21,200 |
| 2016/08/18 | 1,225 | 1,242 | 1,215 | 1,225 | -5 | -0.4% | 12,800 |
| 2016/08/17 | 1,225 | 1,239 | 1,225 | 1,230 | +2 | +0.2% | 9,000 |
| 2016/08/16 | 1,249 | 1,249 | 1,226 | 1,228 | -15 | -1.2% | 8,600 |
| 2016/08/15 | 1,225 | 1,248 | 1,225 | 1,243 | +14 | +1.1% | 14,300 |
| 2016/08/12 | 1,229 | 1,230 | 1,225 | 1,229 | +2 | +0.2% | 4,400 |
| 2016/08/10 | 1,225 | 1,227 | 1,213 | 1,227 | +1 | +0.1% | 8,100 |
| 2016/08/09 | 1,229 | 1,236 | 1,221 | 1,226 | +1 | +0.1% | 7,400 |
| 2016/08/08 | 1,229 | 1,230 | 1,220 | 1,225 | +14 | +1.2% | 12,000 |
| 2016/08/05 | 1,221 | 1,226 | 1,180 | 1,211 | -10 | -0.8% | 12,100 |
| 2016/08/04 | 1,206 | 1,226 | 1,197 | 1,221 | +15 | +1.2% | 11,700 |
| 2016/08/03 | 1,205 | 1,225 | 1,201 | 1,206 | -6 | -0.5% | 12,600 |
| 2016/08/02 | 1,225 | 1,225 | 1,210 | 1,212 | -19 | -1.5% | 11,300 |
| 2016/08/01 | 1,202 | 1,238 | 1,195 | 1,231 | -12 | -1% | 19,600 |
| 2016/07/29 | 1,226 | 1,247 | 1,226 | 1,243 | ±0 | ±0% | 10,200 |
| 2016/07/28 | 1,234 | 1,243 | 1,225 | 1,243 | +2 | +0.2% | 7,300 |
| 2016/07/27 | 1,245 | 1,246 | 1,238 | 1,241 | +10 | +0.8% | 7,800 |
| 2016/07/26 | 1,244 | 1,245 | 1,225 | 1,231 | -10 | -0.8% | 6,700 |
| 2016/07/25 | 1,236 | 1,245 | 1,236 | 1,241 | +5 | +0.4% | 6,700 |
| 2016/07/22 | 1,242 | 1,242 | 1,232 | 1,236 | -18 | -1.4% | 2,900 |
| 2016/07/21 | 1,238 | 1,261 | 1,230 | 1,254 | +16 | +1.3% | 14,100 |
| 2016/07/20 | 1,219 | 1,239 | 1,211 | 1,238 | +7 | +0.6% | 7,500 |
| 2016/07/19 | 1,227 | 1,243 | 1,224 | 1,231 | +4 | +0.3% | 11,000 |
| 2016/07/15 | 1,240 | 1,241 | 1,220 | 1,227 | +2 | +0.2% | 15,300 |
| 2016/07/14 | 1,221 | 1,245 | 1,215 | 1,225 | -2 | -0.2% | 18,300 |
| 2016/07/13 | 1,234 | 1,235 | 1,221 | 1,227 | +9 | +0.7% | 14,100 |
| 2016/07/12 | 1,213 | 1,227 | 1,198 | 1,218 | +5 | +0.4% | 10,000 |
| 2016/07/11 | 1,215 | 1,217 | 1,189 | 1,213 | +38 | +3.2% | 11,300 |
| 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 |
2201～
2250
件表示中 / 7024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 | 133,000円 | +7.4% | +15.2% | 3.01% | 10.20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 |
| サンマルクＨＤ | 257,700円 | +14.3% | +14.6% | 2.02% | 27.61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 | 115,300円 | +3.1% | -54.6% | 0.26% | 1310.23倍 | 6.92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 |
| ブロンコＢ | 384,500円 | +10.8% | +18.5% | 0.68% | 30.61倍 | 2.77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 |
| サガミＨＤ | 187,900円 | +5.6% | +7.8% | 0.53% | 45.52倍 | 3.19倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
市場注目の銘柄
チャート関連のコラム
