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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,614 | 1,620 | 1,577 | 1,584 | -2 | -0.1% | 57,800 |
| 2024/05/31 | 1,578 | 1,624 | 1,564 | 1,586 | +70 | +4.6% | 98,100 |
| 2024/05/30 | 1,511 | 1,522 | 1,495 | 1,516 | +5 | +0.3% | 36,600 |
| 2024/05/29 | 1,533 | 1,539 | 1,497 | 1,511 | -12 | -0.8% | 50,700 |
| 2024/05/28 | 1,524 | 1,560 | 1,519 | 1,523 | +11 | +0.7% | 43,500 |
| 2024/05/27 | 1,540 | 1,540 | 1,510 | 1,512 | -28 | -1.8% | 27,700 |
| 2024/05/24 | 1,529 | 1,546 | 1,523 | 1,540 | +2 | +0.1% | 31,200 |
| 2024/05/23 | 1,500 | 1,550 | 1,498 | 1,538 | +38 | +2.5% | 62,100 |
| 2024/05/22 | 1,500 | 1,511 | 1,496 | 1,500 | ±0 | ±0% | 27,900 |
| 2024/05/21 | 1,519 | 1,521 | 1,495 | 1,500 | -7 | -0.5% | 37,100 |
| 2024/05/20 | 1,499 | 1,518 | 1,496 | 1,507 | +23 | +1.5% | 47,200 |
| 2024/05/17 | 1,468 | 1,485 | 1,431 | 1,484 | +19 | +1.3% | 50,800 |
| 2024/05/16 | 1,478 | 1,483 | 1,455 | 1,465 | -5 | -0.3% | 55,900 |
| 2024/05/15 | 1,489 | 1,520 | 1,448 | 1,470 | +11 | +0.8% | 111,200 |
| 2024/05/14 | 1,400 | 1,462 | 1,370 | 1,459 | +134 | +10.1% | 150,800 |
| 2024/05/13 | 1,327 | 1,335 | 1,322 | 1,325 | -13 | -1% | 21,000 |
| 2024/05/10 | 1,347 | 1,348 | 1,326 | 1,338 | +5 | +0.4% | 35,800 |
| 2024/05/09 | 1,338 | 1,356 | 1,333 | 1,333 | -8 | -0.6% | 26,000 |
| 2024/05/08 | 1,356 | 1,366 | 1,337 | 1,341 | -20 | -1.5% | 31,600 |
| 2024/05/07 | 1,366 | 1,369 | 1,354 | 1,361 | +4 | +0.3% | 33,000 |
| 2024/05/02 | 1,347 | 1,365 | 1,344 | 1,357 | -2 | -0.1% | 20,600 |
| 2024/05/01 | 1,384 | 1,384 | 1,356 | 1,359 | -36 | -2.6% | 13,100 |
| 2024/04/30 | 1,367 | 1,395 | 1,360 | 1,395 | +24 | +1.8% | 33,400 |
| 2024/04/26 | 1,364 | 1,375 | 1,340 | 1,371 | +7 | +0.5% | 30,000 |
| 2024/04/25 | 1,365 | 1,368 | 1,354 | 1,364 | -7 | -0.5% | 16,300 |
| 2024/04/24 | 1,386 | 1,387 | 1,371 | 1,371 | -15 | -1.1% | 14,100 |
| 2024/04/23 | 1,381 | 1,389 | 1,375 | 1,386 | +11 | +0.8% | 18,500 |
| 2024/04/22 | 1,352 | 1,378 | 1,339 | 1,375 | +43 | +3.2% | 37,800 |
| 2024/04/19 | 1,355 | 1,356 | 1,320 | 1,332 | -29 | -2.1% | 52,800 |
| 2024/04/18 | 1,355 | 1,370 | 1,350 | 1,361 | -3 | -0.2% | 42,100 |
| 2024/04/17 | 1,450 | 1,450 | 1,363 | 1,364 | -70 | -4.9% | 69,500 |
| 2024/04/16 | 1,455 | 1,460 | 1,427 | 1,434 | -26 | -1.8% | 40,900 |
| 2024/04/15 | 1,450 | 1,468 | 1,433 | 1,460 | +3 | +0.2% | 33,000 |
| 2024/04/12 | 1,478 | 1,487 | 1,457 | 1,457 | -24 | -1.6% | 35,500 |
| 2024/04/11 | 1,480 | 1,497 | 1,472 | 1,481 | +1 | +0.1% | 51,000 |
| 2024/04/10 | 1,470 | 1,495 | 1,470 | 1,480 | +23 | +1.6% | 63,400 |
| 2024/04/09 | 1,425 | 1,465 | 1,418 | 1,457 | +23 | +1.6% | 44,900 |
| 2024/04/08 | 1,420 | 1,440 | 1,420 | 1,434 | +16 | +1.1% | 20,600 |
| 2024/04/05 | 1,398 | 1,421 | 1,396 | 1,418 | +3 | +0.2% | 27,200 |
| 2024/04/04 | 1,419 | 1,420 | 1,392 | 1,415 | +1 | +0.1% | 25,700 |
| 2024/04/03 | 1,408 | 1,425 | 1,391 | 1,414 | +6 | +0.4% | 34,300 |
| 2024/04/02 | 1,427 | 1,436 | 1,399 | 1,408 | -15 | -1.1% | 43,500 |
| 2024/04/01 | 1,436 | 1,438 | 1,401 | 1,423 | -19 | -1.3% | 47,800 |
| 2024/03/29 | 1,432 | 1,444 | 1,425 | 1,442 | +12 | +0.8% | 23,900 |
| 2024/03/28 | 1,428 | 1,438 | 1,421 | 1,430 | -40 | -2.7% | 61,100 |
| 2024/03/27 | 1,453 | 1,476 | 1,453 | 1,470 | +25 | +1.7% | 50,200 |
| 2024/03/26 | 1,432 | 1,453 | 1,428 | 1,445 | +4 | +0.3% | 29,300 |
| 2024/03/25 | 1,427 | 1,451 | 1,427 | 1,441 | +4 | +0.3% | 26,100 |
| 2024/03/22 | 1,447 | 1,451 | 1,430 | 1,437 | -3 | -0.2% | 31,900 |
| 2024/03/21 | 1,450 | 1,468 | 1,432 | 1,440 | -10 | -0.7% | 49,900 |
301～
350
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
