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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,478 | 1,488 | 1,464 | 1,480 | +3 | +0.2% | 24,100 |
| 2024/08/13 | 1,476 | 1,484 | 1,460 | 1,477 | -1 | -0.1% | 25,200 |
| 2024/08/09 | 1,508 | 1,519 | 1,451 | 1,478 | +21 | +1.4% | 75,400 |
| 2024/08/08 | 1,437 | 1,491 | 1,437 | 1,457 | +12 | +0.8% | 48,000 |
| 2024/08/07 | 1,419 | 1,496 | 1,419 | 1,445 | +6 | +0.4% | 42,300 |
| 2024/08/06 | 1,423 | 1,476 | 1,400 | 1,439 | +76 | +5.6% | 88,100 |
| 2024/08/05 | 1,378 | 1,431 | 1,332 | 1,363 | -116 | -7.8% | 134,300 |
| 2024/08/02 | 1,578 | 1,590 | 1,476 | 1,479 | -114 | -7.2% | 127,200 |
| 2024/08/01 | 1,640 | 1,656 | 1,577 | 1,593 | -105 | -6.2% | 127,300 |
| 2024/07/31 | 1,638 | 1,699 | 1,625 | 1,698 | +40 | +2.4% | 58,300 |
| 2024/07/30 | 1,658 | 1,671 | 1,645 | 1,658 | -24 | -1.4% | 45,100 |
| 2024/07/29 | 1,660 | 1,683 | 1,648 | 1,682 | +37 | +2.2% | 40,000 |
| 2024/07/26 | 1,645 | 1,660 | 1,630 | 1,645 | +6 | +0.4% | 42,600 |
| 2024/07/25 | 1,640 | 1,655 | 1,630 | 1,639 | -9 | -0.5% | 40,600 |
| 2024/07/24 | 1,641 | 1,655 | 1,635 | 1,648 | -12 | -0.7% | 41,300 |
| 2024/07/23 | 1,699 | 1,708 | 1,641 | 1,660 | -34 | -2% | 67,200 |
| 2024/07/22 | 1,681 | 1,706 | 1,681 | 1,694 | +13 | +0.8% | 36,600 |
| 2024/07/19 | 1,686 | 1,689 | 1,660 | 1,681 | -4 | -0.2% | 41,800 |
| 2024/07/18 | 1,682 | 1,706 | 1,678 | 1,685 | +17 | +1% | 55,700 |
| 2024/07/17 | 1,620 | 1,673 | 1,620 | 1,668 | +59 | +3.7% | 55,500 |
| 2024/07/16 | 1,608 | 1,620 | 1,597 | 1,609 | -12 | -0.7% | 36,400 |
| 2024/07/12 | 1,593 | 1,637 | 1,590 | 1,621 | +31 | +1.9% | 50,600 |
| 2024/07/11 | 1,628 | 1,628 | 1,576 | 1,590 | -4 | -0.3% | 59,900 |
| 2024/07/10 | 1,602 | 1,614 | 1,577 | 1,594 | +4 | +0.3% | 45,600 |
| 2024/07/09 | 1,560 | 1,600 | 1,552 | 1,590 | +46 | +3% | 43,400 |
| 2024/07/08 | 1,554 | 1,560 | 1,540 | 1,544 | -4 | -0.3% | 36,000 |
| 2024/07/05 | 1,570 | 1,581 | 1,540 | 1,548 | -22 | -1.4% | 43,700 |
| 2024/07/04 | 1,562 | 1,581 | 1,541 | 1,570 | +19 | +1.2% | 59,000 |
| 2024/07/03 | 1,586 | 1,586 | 1,548 | 1,551 | -41 | -2.6% | 67,300 |
| 2024/07/02 | 1,650 | 1,655 | 1,588 | 1,592 | -53 | -3.2% | 44,500 |
| 2024/07/01 | 1,657 | 1,669 | 1,640 | 1,645 | -4 | -0.2% | 59,700 |
| 2024/06/28 | 1,653 | 1,666 | 1,638 | 1,649 | ±0 | ±0% | 63,300 |
| 2024/06/27 | 1,625 | 1,660 | 1,625 | 1,649 | +13 | +0.8% | 66,300 |
| 2024/06/26 | 1,635 | 1,656 | 1,623 | 1,636 | +5 | +0.3% | 68,100 |
| 2024/06/25 | 1,588 | 1,633 | 1,588 | 1,631 | +47 | +3% | 73,500 |
| 2024/06/24 | 1,510 | 1,584 | 1,510 | 1,584 | +84 | +5.6% | 56,500 |
| 2024/06/21 | 1,496 | 1,508 | 1,494 | 1,500 | -4 | -0.3% | 145,700 |
| 2024/06/20 | 1,500 | 1,512 | 1,496 | 1,504 | +1 | +0.1% | 66,500 |
| 2024/06/19 | 1,500 | 1,512 | 1,491 | 1,503 | -9 | -0.6% | 80,200 |
| 2024/06/18 | 1,524 | 1,540 | 1,505 | 1,512 | +6 | +0.4% | 51,600 |
| 2024/06/17 | 1,522 | 1,524 | 1,497 | 1,506 | -38 | -2.5% | 52,400 |
| 2024/06/14 | 1,518 | 1,550 | 1,518 | 1,544 | +6 | +0.4% | 62,100 |
| 2024/06/13 | 1,563 | 1,563 | 1,533 | 1,538 | -23 | -1.5% | 73,300 |
| 2024/06/12 | 1,555 | 1,573 | 1,555 | 1,561 | ±0 | ±0% | 37,700 |
| 2024/06/11 | 1,570 | 1,580 | 1,555 | 1,561 | -8 | -0.5% | 27,000 |
| 2024/06/10 | 1,573 | 1,573 | 1,545 | 1,569 | -13 | -0.8% | 48,500 |
| 2024/06/07 | 1,599 | 1,599 | 1,573 | 1,582 | ±0 | ±0% | 25,000 |
| 2024/06/06 | 1,639 | 1,639 | 1,574 | 1,582 | -31 | -1.9% | 51,500 |
| 2024/06/05 | 1,614 | 1,635 | 1,602 | 1,613 | -1 | -0.1% | 47,600 |
| 2024/06/04 | 1,605 | 1,624 | 1,587 | 1,614 | +30 | +1.9% | 73,700 |
251～
300
件表示中 / 7021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 |
| ゲンキＧＤＣ | 339,500円 | +7.2% | +3.7% | 2.06% | 12.49倍 | 3.51倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| サンマルクＨＤ | 257,200円 | +14.3% | +14.6% | 2.02% | 27.56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 | 114,500円 | +3.1% | -54.6% | 0.26% | 1301.14倍 | 6.87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 |
| ナフコ | 195,200円 | -4.8% | +107.9% | 2.97% | 38.08倍 | 0.31倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
市場注目の銘柄
チャート関連のコラム
