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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,435 | 1,450 | 1,427 | 1,450 | +15 | +1% | 43,400 |
| 2024/03/18 | 1,443 | 1,443 | 1,427 | 1,435 | +4 | +0.3% | 56,300 |
| 2024/03/15 | 1,377 | 1,433 | 1,377 | 1,431 | +48 | +3.5% | 89,900 |
| 2024/03/14 | 1,382 | 1,393 | 1,366 | 1,383 | +17 | +1.2% | 31,200 |
| 2024/03/13 | 1,392 | 1,397 | 1,353 | 1,366 | -26 | -1.9% | 43,100 |
| 2024/03/12 | 1,347 | 1,393 | 1,337 | 1,392 | +45 | +3.3% | 55,300 |
| 2024/03/11 | 1,354 | 1,359 | 1,330 | 1,347 | -17 | -1.2% | 43,600 |
| 2024/03/08 | 1,332 | 1,381 | 1,328 | 1,364 | +23 | +1.7% | 64,200 |
| 2024/03/07 | 1,361 | 1,361 | 1,327 | 1,341 | -9 | -0.7% | 90,900 |
| 2024/03/06 | 1,312 | 1,360 | 1,312 | 1,350 | +28 | +2.1% | 60,700 |
| 2024/03/05 | 1,314 | 1,335 | 1,300 | 1,322 | -2 | -0.2% | 67,500 |
| 2024/03/04 | 1,365 | 1,371 | 1,321 | 1,324 | -45 | -3.3% | 117,300 |
| 2024/03/01 | 1,392 | 1,407 | 1,368 | 1,369 | -23 | -1.7% | 62,000 |
| 2024/02/29 | 1,412 | 1,417 | 1,384 | 1,392 | -20 | -1.4% | 87,600 |
| 2024/02/28 | 1,443 | 1,449 | 1,412 | 1,412 | -45 | -3.1% | 61,600 |
| 2024/02/27 | 1,446 | 1,467 | 1,446 | 1,457 | -2 | -0.1% | 39,900 |
| 2024/02/26 | 1,457 | 1,467 | 1,456 | 1,459 | +4 | +0.3% | 39,200 |
| 2024/02/22 | 1,472 | 1,472 | 1,439 | 1,455 | -2 | -0.1% | 60,000 |
| 2024/02/21 | 1,442 | 1,468 | 1,441 | 1,457 | +18 | +1.3% | 92,300 |
| 2024/02/20 | 1,450 | 1,460 | 1,434 | 1,439 | -7 | -0.5% | 53,000 |
| 2024/02/19 | 1,421 | 1,448 | 1,421 | 1,446 | +34 | +2.4% | 55,500 |
| 2024/02/16 | 1,389 | 1,417 | 1,388 | 1,412 | +41 | +3% | 101,900 |
| 2024/02/15 | 1,381 | 1,391 | 1,364 | 1,371 | -10 | -0.7% | 93,100 |
| 2024/02/14 | 1,393 | 1,399 | 1,377 | 1,381 | -17 | -1.2% | 76,200 |
| 2024/02/13 | 1,383 | 1,400 | 1,365 | 1,398 | +20 | +1.5% | 110,300 |
| 2024/02/09 | 1,390 | 1,390 | 1,374 | 1,378 | -18 | -1.3% | 77,100 |
| 2024/02/08 | 1,395 | 1,406 | 1,385 | 1,396 | +7 | +0.5% | 121,100 |
| 2024/02/07 | 1,370 | 1,389 | 1,358 | 1,389 | +18 | +1.3% | 94,200 |
| 2024/02/06 | 1,380 | 1,386 | 1,362 | 1,371 | -12 | -0.9% | 80,200 |
| 2024/02/05 | 1,372 | 1,394 | 1,371 | 1,383 | +35 | +2.6% | 104,800 |
| 2024/02/02 | 1,340 | 1,354 | 1,324 | 1,348 | +17 | +1.3% | 133,700 |
| 2024/02/01 | 1,293 | 1,337 | 1,293 | 1,331 | +68 | +5.4% | 201,600 |
| 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 |
351～
400
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
