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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,237 | 1,263 | 1,236 | 1,263 | +11 | +0.9% | 59,100 |
| 2024/01/30 | 1,269 | 1,269 | 1,245 | 1,252 | -18 | -1.4% | 77,500 |
| 2024/01/29 | 1,252 | 1,270 | 1,252 | 1,270 | +18 | +1.4% | 48,300 |
| 2024/01/26 | 1,254 | 1,262 | 1,247 | 1,252 | -2 | -0.2% | 55,400 |
| 2024/01/25 | 1,246 | 1,259 | 1,241 | 1,254 | +9 | +0.7% | 35,300 |
| 2024/01/24 | 1,246 | 1,255 | 1,237 | 1,245 | -1 | -0.1% | 51,600 |
| 2024/01/23 | 1,250 | 1,258 | 1,238 | 1,246 | -2 | -0.2% | 55,400 |
| 2024/01/22 | 1,234 | 1,248 | 1,234 | 1,248 | +22 | +1.8% | 37,200 |
| 2024/01/19 | 1,223 | 1,230 | 1,217 | 1,226 | +3 | +0.2% | 41,700 |
| 2024/01/18 | 1,230 | 1,236 | 1,223 | 1,223 | -10 | -0.8% | 32,600 |
| 2024/01/17 | 1,240 | 1,250 | 1,232 | 1,233 | -7 | -0.6% | 47,000 |
| 2024/01/16 | 1,255 | 1,265 | 1,238 | 1,240 | -10 | -0.8% | 54,500 |
| 2024/01/15 | 1,235 | 1,257 | 1,228 | 1,250 | +14 | +1.1% | 55,200 |
| 2024/01/12 | 1,241 | 1,251 | 1,226 | 1,236 | -4 | -0.3% | 55,100 |
| 2024/01/11 | 1,245 | 1,246 | 1,230 | 1,240 | +1 | +0.1% | 64,500 |
| 2024/01/10 | 1,238 | 1,243 | 1,224 | 1,239 | +1 | +0.1% | 55,600 |
| 2024/01/09 | 1,231 | 1,247 | 1,229 | 1,238 | +31 | +2.6% | 68,100 |
| 2024/01/05 | 1,193 | 1,214 | 1,192 | 1,207 | +12 | +1% | 87,500 |
| 2024/01/04 | 1,202 | 1,211 | 1,179 | 1,195 | -4 | -0.3% | 170,600 |
| 2023/12/29 | 1,196 | 1,200 | 1,193 | 1,199 | +3 | +0.3% | 44,800 |
| 2023/12/28 | 1,176 | 1,197 | 1,172 | 1,196 | +18 | +1.5% | 42,800 |
| 2023/12/27 | 1,165 | 1,183 | 1,161 | 1,178 | +16 | +1.4% | 88,500 |
| 2023/12/26 | 1,149 | 1,164 | 1,149 | 1,162 | +10 | +0.9% | 64,600 |
| 2023/12/25 | 1,157 | 1,161 | 1,146 | 1,152 | -4 | -0.3% | 36,000 |
| 2023/12/22 | 1,148 | 1,161 | 1,146 | 1,156 | +6 | +0.5% | 67,200 |
| 2023/12/21 | 1,151 | 1,155 | 1,148 | 1,150 | -4 | -0.3% | 42,000 |
| 2023/12/20 | 1,159 | 1,166 | 1,153 | 1,154 | -5 | -0.4% | 49,100 |
| 2023/12/19 | 1,147 | 1,160 | 1,143 | 1,159 | +18 | +1.6% | 58,700 |
| 2023/12/18 | 1,156 | 1,156 | 1,130 | 1,141 | -21 | -1.8% | 53,500 |
| 2023/12/15 | 1,162 | 1,172 | 1,153 | 1,162 | +9 | +0.8% | 67,200 |
| 2023/12/14 | 1,156 | 1,159 | 1,142 | 1,153 | ±0 | ±0% | 53,700 |
| 2023/12/13 | 1,151 | 1,160 | 1,145 | 1,153 | +2 | +0.2% | 59,800 |
| 2023/12/12 | 1,163 | 1,165 | 1,151 | 1,151 | -12 | -1% | 41,200 |
| 2023/12/11 | 1,155 | 1,164 | 1,143 | 1,163 | +23 | +2% | 68,200 |
| 2023/12/08 | 1,152 | 1,163 | 1,136 | 1,140 | -21 | -1.8% | 94,100 |
| 2023/12/07 | 1,184 | 1,185 | 1,161 | 1,161 | -25 | -2.1% | 55,400 |
| 2023/12/06 | 1,168 | 1,186 | 1,163 | 1,186 | +14 | +1.2% | 64,200 |
| 2023/12/05 | 1,172 | 1,186 | 1,172 | 1,172 | ±0 | ±0% | 58,400 |
| 2023/12/04 | 1,170 | 1,182 | 1,162 | 1,172 | -15 | -1.3% | 96,200 |
| 2023/12/01 | 1,203 | 1,203 | 1,186 | 1,187 | -16 | -1.3% | 67,900 |
| 2023/11/30 | 1,201 | 1,210 | 1,196 | 1,203 | +2 | +0.2% | 73,500 |
| 2023/11/29 | 1,185 | 1,202 | 1,185 | 1,201 | +16 | +1.4% | 71,600 |
| 2023/11/28 | 1,175 | 1,191 | 1,174 | 1,185 | +8 | +0.7% | 60,200 |
| 2023/11/27 | 1,195 | 1,196 | 1,173 | 1,177 | -19 | -1.6% | 43,400 |
| 2023/11/24 | 1,182 | 1,203 | 1,182 | 1,196 | +16 | +1.4% | 50,900 |
| 2023/11/22 | 1,176 | 1,186 | 1,173 | 1,180 | -1 | -0.1% | 42,400 |
| 2023/11/21 | 1,180 | 1,184 | 1,173 | 1,181 | +6 | +0.5% | 42,700 |
| 2023/11/20 | 1,182 | 1,189 | 1,170 | 1,175 | -2 | -0.2% | 37,700 |
| 2023/11/17 | 1,163 | 1,177 | 1,161 | 1,177 | +7 | +0.6% | 52,100 |
| 2023/11/16 | 1,171 | 1,182 | 1,162 | 1,170 | -6 | -0.5% | 30,100 |
351～
400
件表示中 / 6989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 | 133,100円 | +7.4% | +15.2% | 3.01% | 10.21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 |
| オイラ大地 | 164,400円 | +5.5% | +21.9% | 0.97% | 14.27倍 | 1.88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 |
| マミーマート | 555,000円 | +18.2% | +2.8% | 1.80% | 11.10倍 | 1.37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 |
| キャンドゥ | 348,500円 | +10.1% | +22.0% | 0.49% | 557.60倍 | 5.35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 |
| リンガハット | 219,300円 | +3.9% | +1.1% | 0.55% | 56.83倍 | 4.16倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
市場注目の銘柄
チャート関連のコラム
