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 |
|---|---|---|---|---|---|---|---|
| 2016/03/30 | 1,320 | 1,321 | 1,298 | 1,298 | -14 | -1.1% | 14,800 |
| 2016/03/29 | 1,318 | 1,327 | 1,300 | 1,312 | -8 | -0.6% | 18,300 |
| 2016/03/28 | 1,311 | 1,324 | 1,300 | 1,320 | +21 | +1.6% | 20,100 |
| 2016/03/25 | 1,299 | 1,307 | 1,293 | 1,299 | +4 | +0.3% | 6,000 |
| 2016/03/24 | 1,303 | 1,308 | 1,283 | 1,295 | -8 | -0.6% | 13,200 |
| 2016/03/23 | 1,312 | 1,320 | 1,294 | 1,303 | -9 | -0.7% | 7,700 |
| 2016/03/22 | 1,293 | 1,324 | 1,279 | 1,312 | +56 | +4.5% | 28,500 |
| 2016/03/18 | 1,278 | 1,295 | 1,250 | 1,256 | -37 | -2.9% | 27,500 |
| 2016/03/17 | 1,300 | 1,320 | 1,280 | 1,293 | ±0 | ±0% | 20,900 |
| 2016/03/16 | 1,280 | 1,299 | 1,276 | 1,293 | +1 | +0.1% | 6,000 |
| 2016/03/15 | 1,305 | 1,311 | 1,276 | 1,292 | -7 | -0.5% | 25,200 |
| 2016/03/14 | 1,272 | 1,302 | 1,272 | 1,299 | +52 | +4.2% | 19,900 |
| 2016/03/11 | 1,239 | 1,268 | 1,222 | 1,247 | -7 | -0.6% | 23,900 |
| 2016/03/10 | 1,260 | 1,270 | 1,245 | 1,254 | +1 | +0.1% | 10,900 |
| 2016/03/09 | 1,244 | 1,267 | 1,240 | 1,253 | -6 | -0.5% | 17,100 |
| 2016/03/08 | 1,240 | 1,272 | 1,227 | 1,259 | +21 | +1.7% | 15,600 |
| 2016/03/07 | 1,231 | 1,263 | 1,223 | 1,238 | +7 | +0.6% | 19,100 |
| 2016/03/04 | 1,210 | 1,237 | 1,210 | 1,231 | +14 | +1.2% | 15,300 |
| 2016/03/03 | 1,219 | 1,225 | 1,207 | 1,217 | ±0 | ±0% | 10,900 |
| 2016/03/02 | 1,203 | 1,244 | 1,203 | 1,217 | +28 | +2.4% | 7,700 |
| 2016/03/01 | 1,202 | 1,203 | 1,179 | 1,189 | -16 | -1.3% | 13,700 |
| 2016/02/29 | 1,220 | 1,227 | 1,205 | 1,205 | +10 | +0.8% | 13,700 |
| 2016/02/26 | 1,212 | 1,245 | 1,191 | 1,195 | -1 | -0.1% | 30,600 |
| 2016/02/25 | 1,159 | 1,202 | 1,150 | 1,196 | +58 | +5.1% | 23,300 |
| 2016/02/24 | 1,120 | 1,153 | 1,117 | 1,138 | +10 | +0.9% | 13,400 |
| 2016/02/23 | 1,136 | 1,141 | 1,123 | 1,128 | +7 | +0.6% | 17,600 |
| 2016/02/22 | 1,112 | 1,134 | 1,106 | 1,121 | +4 | +0.4% | 28,900 |
| 2016/02/19 | 1,135 | 1,145 | 1,112 | 1,117 | -18 | -1.6% | 25,400 |
| 2016/02/18 | 1,149 | 1,169 | 1,118 | 1,135 | +21 | +1.9% | 35,900 |
| 2016/02/17 | 1,135 | 1,151 | 1,111 | 1,114 | -23 | -2% | 31,700 |
| 2016/02/16 | 1,162 | 1,195 | 1,127 | 1,137 | -35 | -3% | 48,900 |
| 2016/02/15 | 1,181 | 1,181 | 1,142 | 1,172 | +111 | +10.5% | 22,300 |
| 2016/02/12 | 1,099 | 1,181 | 1,061 | 1,061 | -157 | -12.9% | 70,700 |
| 2016/02/10 | 1,301 | 1,301 | 1,200 | 1,218 | -85 | -6.5% | 32,500 |
| 2016/02/09 | 1,342 | 1,382 | 1,303 | 1,303 | -81 | -5.9% | 31,500 |
| 2016/02/08 | 1,390 | 1,410 | 1,353 | 1,384 | -38 | -2.7% | 10,700 |
| 2016/02/05 | 1,470 | 1,472 | 1,386 | 1,422 | -78 | -5.2% | 15,000 |
| 2016/02/04 | 1,503 | 1,529 | 1,497 | 1,500 | -31 | -2% | 15,500 |
| 2016/02/03 | 1,528 | 1,538 | 1,521 | 1,531 | -43 | -2.7% | 6,700 |
| 2016/02/02 | 1,550 | 1,577 | 1,550 | 1,574 | +2 | +0.1% | 5,700 |
| 2016/02/01 | 1,533 | 1,572 | 1,519 | 1,572 | +70 | +4.7% | 20,400 |
| 2016/01/29 | 1,494 | 1,502 | 1,450 | 1,502 | +8 | +0.5% | 9,100 |
| 2016/01/28 | 1,490 | 1,500 | 1,481 | 1,494 | +4 | +0.3% | 6,000 |
| 2016/01/27 | 1,468 | 1,497 | 1,468 | 1,490 | +22 | +1.5% | 3,500 |
| 2016/01/26 | 1,456 | 1,492 | 1,456 | 1,468 | -29 | -1.9% | 7,600 |
| 2016/01/25 | 1,450 | 1,498 | 1,440 | 1,497 | +56 | +3.9% | 9,100 |
| 2016/01/22 | 1,350 | 1,445 | 1,350 | 1,441 | +93 | +6.9% | 15,500 |
| 2016/01/21 | 1,376 | 1,426 | 1,333 | 1,348 | -54 | -3.9% | 18,500 |
| 2016/01/20 | 1,439 | 1,450 | 1,398 | 1,402 | -47 | -3.2% | 14,600 |
| 2016/01/19 | 1,464 | 1,485 | 1,443 | 1,449 | -15 | -1% | 9,900 |
2301～
2350
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
