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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 1,871 | 1,905 | 1,743 | 1,746 | -116 | -6.2% | 121,600 |
| 2015/07/23 | 1,910 | 1,934 | 1,823 | 1,862 | -98 | -5% | 147,600 |
| 2015/07/22 | 1,815 | 1,965 | 1,802 | 1,960 | +163 | +9.1% | 171,200 |
| 2015/07/21 | 1,669 | 1,797 | 1,665 | 1,797 | +152 | +9.2% | 97,400 |
| 2015/07/17 | 1,660 | 1,669 | 1,621 | 1,645 | +13 | +0.8% | 42,800 |
| 2015/07/16 | 1,620 | 1,670 | 1,609 | 1,632 | +13 | +0.8% | 77,400 |
| 2015/07/15 | 1,510 | 1,619 | 1,510 | 1,619 | +109 | +7.2% | 83,000 |
| 2015/07/14 | 1,510 | 1,525 | 1,502 | 1,510 | +13 | +0.9% | 27,700 |
| 2015/07/13 | 1,500 | 1,529 | 1,486 | 1,497 | -8 | -0.5% | 29,000 |
| 2015/07/10 | 1,520 | 1,530 | 1,493 | 1,505 | +3 | +0.2% | 40,900 |
| 2015/07/09 | 1,452 | 1,522 | 1,430 | 1,502 | -25 | -1.6% | 71,300 |
| 2015/07/08 | 1,602 | 1,658 | 1,503 | 1,527 | -64 | -4% | 89,100 |
| 2015/07/07 | 1,564 | 1,600 | 1,561 | 1,591 | +32 | +2.1% | 40,400 |
| 2015/07/06 | 1,525 | 1,564 | 1,506 | 1,559 | +32 | +2.1% | 58,900 |
| 2015/07/03 | 1,540 | 1,540 | 1,517 | 1,527 | -7 | -0.5% | 12,300 |
| 2015/07/02 | 1,552 | 1,554 | 1,520 | 1,534 | -17 | -1.1% | 17,600 |
| 2015/07/01 | 1,552 | 1,565 | 1,542 | 1,551 | -6 | -0.4% | 19,200 |
| 2015/06/30 | 1,498 | 1,566 | 1,497 | 1,557 | +57 | +3.8% | 72,800 |
| 2015/06/29 | 1,445 | 1,501 | 1,422 | 1,500 | -14 | -0.9% | 60,000 |
| 2015/06/26 | 1,524 | 1,529 | 1,509 | 1,514 | -16 | -1% | 18,800 |
| 2015/06/25 | 1,535 | 1,539 | 1,511 | 1,530 | -11 | -0.7% | 26,600 |
| 2015/06/24 | 1,540 | 1,554 | 1,540 | 1,541 | -12 | -0.8% | 22,300 |
| 2015/06/23 | 1,559 | 1,564 | 1,523 | 1,553 | +4 | +0.3% | 27,800 |
| 2015/06/22 | 1,574 | 1,580 | 1,520 | 1,549 | +2 | +0.1% | 32,100 |
| 2015/06/19 | 1,520 | 1,550 | 1,520 | 1,547 | +29 | +1.9% | 32,300 |
| 2015/06/18 | 1,511 | 1,531 | 1,510 | 1,518 | -17 | -1.1% | 36,800 |
| 2015/06/17 | 1,598 | 1,598 | 1,512 | 1,535 | -41 | -2.6% | 72,600 |
| 2015/06/16 | 1,598 | 1,609 | 1,556 | 1,576 | -20 | -1.3% | 47,400 |
| 2015/06/15 | 1,619 | 1,628 | 1,586 | 1,596 | +12 | +0.8% | 56,100 |
| 2015/06/12 | 1,554 | 1,586 | 1,486 | 1,584 | +33 | +2.1% | 118,800 |
| 2015/06/11 | 1,569 | 1,609 | 1,546 | 1,551 | -58 | -3.6% | 117,400 |
| 2015/06/10 | 1,548 | 1,639 | 1,541 | 1,609 | +91 | +6% | 103,400 |
| 2015/06/09 | 1,470 | 1,543 | 1,470 | 1,518 | +46 | +3.1% | 65,600 |
| 2015/06/08 | 1,450 | 1,479 | 1,447 | 1,472 | +17 | +1.2% | 22,600 |
| 2015/06/05 | 1,450 | 1,464 | 1,431 | 1,455 | ±0 | ±0% | 31,000 |
| 2015/06/04 | 1,420 | 1,491 | 1,410 | 1,455 | +51 | +3.6% | 78,800 |
| 2015/06/03 | 1,383 | 1,419 | 1,320 | 1,404 | +20 | +1.4% | 50,500 |
| 2015/06/02 | 1,396 | 1,407 | 1,376 | 1,384 | -3 | -0.2% | 42,000 |
| 2015/06/01 | 1,381 | 1,396 | 1,375 | 1,387 | +7 | +0.5% | 37,200 |
| 2015/05/29 | 1,371 | 1,411 | 1,371 | 1,380 | ±0 | ±0% | 32,800 |
| 2015/05/28 | 1,386 | 1,394 | 1,351 | 1,380 | ±0 | ±0% | 29,500 |
| 2015/05/27 | 1,375 | 1,384 | 1,350 | 1,380 | ±0 | ±0% | 56,600 |
| 2015/05/26 | 1,350 | 1,410 | 1,344 | 1,380 | +46 | +3.4% | 99,000 |
| 2015/05/25 | 1,289 | 1,338 | 1,278 | 1,334 | +58 | +4.5% | 80,500 |
| 2015/05/22 | 1,269 | 1,276 | 1,200 | 1,276 | +4 | +0.3% | 76,700 |
| 2015/05/21 | 1,300 | 1,300 | 1,270 | 1,272 | -18 | -1.4% | 54,100 |
| 2015/05/20 | 1,264 | 1,312 | 1,258 | 1,290 | +40 | +3.2% | 62,300 |
| 2015/05/19 | 1,218 | 1,250 | 1,210 | 1,250 | +32 | +2.6% | 61,700 |
| 2015/05/18 | 1,191 | 1,223 | 1,190 | 1,218 | +28 | +2.4% | 47,500 |
| 2015/05/15 | 1,201 | 1,215 | 1,189 | 1,190 | -8 | -0.7% | 47,200 |
2401～
2450
件表示中 / 6958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 | 135,000円 | +7.4% | +15.2% | 2.96% | 10.35倍 | 1.81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 | 91,400円 | +9.4% | -6.0% | 3.50% | 11.50倍 | 0.70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 |
| マミーマート | 566,000円 | +18.2% | +2.8% | 1.77% | 11.32倍 | 1.39倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| オイラ大地 | 159,000円 | +5.5% | +21.9% | 1.01% | 13.80倍 | 1.82倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| キャンドゥ | 354,500円 | +10.1% | +22.0% | 0.48% | 567.20倍 | 5.44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 |
市場注目の銘柄
チャート関連のコラム
