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 |
|---|---|---|---|---|---|---|---|
| 2015/07/02 | 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 |
| 2015/05/14 | 1,238 | 1,245 | 1,198 | 1,198 | -22 | -1.8% | 98,400 |
| 2015/05/13 | 1,185 | 1,240 | 1,168 | 1,220 | +75 | +6.6% | 233,300 |
| 2015/05/12 | 1,105 | 1,180 | 1,104 | 1,145 | +130 | +12.8% | 307,100 |
| 2015/05/11 | 1,011 | 1,020 | 1,011 | 1,015 | +7 | +0.7% | 4,200 |
| 2015/05/08 | 1,010 | 1,018 | 1,003 | 1,008 | -3 | -0.3% | 8,400 |
| 2015/05/07 | 1,011 | 1,020 | 1,011 | 1,011 | -11 | -1.1% | 3,200 |
| 2015/05/01 | 1,026 | 1,030 | 1,020 | 1,022 | -17 | -1.6% | 9,100 |
| 2015/04/30 | 1,035 | 1,039 | 1,021 | 1,039 | -1 | -0.1% | 6,700 |
| 2015/04/28 | 1,043 | 1,045 | 1,037 | 1,040 | -3 | -0.3% | 11,800 |
| 2015/04/27 | 1,050 | 1,051 | 1,031 | 1,043 | +23 | +2.3% | 16,100 |
| 2015/04/24 | 1,017 | 1,028 | 1,016 | 1,020 | -2 | -0.2% | 4,600 |
| 2015/04/23 | 1,023 | 1,027 | 1,021 | 1,022 | -4 | -0.4% | 4,500 |
| 2015/04/22 | 1,025 | 1,031 | 1,021 | 1,026 | -4 | -0.4% | 7,600 |
| 2015/04/21 | 1,012 | 1,030 | 1,012 | 1,030 | +14 | +1.4% | 6,500 |
| 2015/04/20 | 1,008 | 1,027 | 1,008 | 1,016 | +1 | +0.1% | 10,500 |
2451～
2500
件表示中 / 6993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 | 134,500円 | +7.4% | +15.2% | 2.97% | 10.31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 |
| サーラ | 92,600円 | +9.4% | -6.0% | 3.46% | 11.66倍 | 0.69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 |
| キャンドゥ | 358,500円 | +10.1% | +22.0% | 0.47% | 573.60倍 | 5.51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 |
| インターメスティ | 193,600円 | +10.0% | +12.6% | 2.22% | 15.80倍 | 2.57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 |
| 山岡家 | 589,000円 | +12.8% | +6.5% | 0.10% | 19.46倍 | 8.62倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
市場注目の銘柄
チャート関連のコラム
