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 |
|---|---|---|---|---|---|---|---|
| 2006/03/13 | 1,052.5 | 1,067.5 | 1,050 | 1,065 | +17.5 | +1.7% | 35,800 |
| 2006/03/10 | 1,040 | 1,055 | 1,040 | 1,047.5 | +5 | +0.5% | 45,400 |
| 2006/03/09 | 1,037.5 | 1,052.5 | 1,035 | 1,042.5 | +10 | +1% | 12,200 |
| 2006/03/08 | 1,050 | 1,050 | 1,030 | 1,032.5 | -20 | -1.9% | 17,600 |
| 2006/03/07 | 1,042.5 | 1,077.5 | 1,042.5 | 1,052.5 | +5 | +0.5% | 18,200 |
| 2006/03/06 | 1,077.5 | 1,077.5 | 1,037.5 | 1,047.5 | -17.5 | -1.6% | 31,200 |
| 2006/03/03 | 1,065 | 1,077.5 | 1,062.5 | 1,065 | +12.5 | +1.2% | 13,600 |
| 2006/03/02 | 1,077.5 | 1,087.5 | 1,052.5 | 1,052.5 | -35 | -3.2% | 31,800 |
| 2006/03/01 | 1,075 | 1,092.5 | 1,070 | 1,087.5 | -5 | -0.5% | 23,200 |
| 2006/02/28 | 1,130 | 1,130 | 1,090 | 1,092.5 | -25 | -2.2% | 52,600 |
| 2006/02/27 | 1,100 | 1,130 | 1,100 | 1,117.5 | +25 | +2.3% | 80,800 |
| 2006/02/24 | 1,097.5 | 1,097.5 | 1,085 | 1,092.5 | ±0 | ±0% | 25,200 |
| 2006/02/23 | 1,070 | 1,092.5 | 1,065 | 1,092.5 | +20 | +1.9% | 36,600 |
| 2006/02/22 | 1,062.5 | 1,090 | 1,062.5 | 1,072.5 | +12.5 | +1.2% | 37,200 |
| 2006/02/21 | 1,002.5 | 1,085 | 1,002.5 | 1,060 | +45 | +4.4% | 107,000 |
| 2006/02/20 | 1,057.5 | 1,065 | 1,007.5 | 1,015 | -52.5 | -4.9% | 121,600 |
| 2006/02/17 | 1,130 | 1,132.5 | 1,060 | 1,067.5 | -57.5 | -5.1% | 96,600 |
| 2006/02/16 | 1,065 | 1,127.5 | 1,060 | 1,125 | +40 | +3.7% | 271,800 |
| 2006/02/15 | 1,082.5 | 1,110 | 1,052.5 | 1,085 | +114.5 | +11.8% | 366,600 |
| 2006/02/14 | 950 | 970.5 | 905.5 | 970.5 | +12.5 | +1.3% | 63,200 |
| 2006/02/13 | 980 | 980 | 941 | 958 | -47 | -4.7% | 100,000 |
| 2006/02/10 | 1,050 | 1,050 | 1,005 | 1,005 | -25 | -2.4% | 64,000 |
| 2006/02/09 | 1,070 | 1,070 | 1,012.5 | 1,030 | -35 | -3.3% | 113,200 |
| 2006/02/08 | 1,112.5 | 1,115 | 1,062.5 | 1,065 | -40 | -3.6% | 92,600 |
| 2006/02/07 | 1,127.5 | 1,127.5 | 1,105 | 1,105 | -22.5 | -2% | 68,000 |
| 2006/02/06 | 1,135 | 1,135 | 1,115 | 1,127.5 | +12.5 | +1.1% | 60,000 |
| 2006/02/03 | 1,122.5 | 1,125 | 1,105 | 1,115 | -10 | -0.9% | 89,600 |
| 2006/02/02 | 1,142.5 | 1,167.5 | 1,102.5 | 1,125 | -15 | -1.3% | 172,200 |
| 2006/02/01 | 1,125 | 1,150 | 1,115 | 1,140 | +32.5 | +2.9% | 250,200 |
| 2006/01/31 | 1,117.5 | 1,117.5 | 1,100 | 1,107.5 | +30 | +2.8% | 237,000 |
| 2006/01/30 | 1,137.5 | 1,140 | 1,070 | 1,077.5 | +87 | +8.8% | 369,600 |
| 2006/01/27 | 992.5 | 1,000 | 981 | 990.5 | +7.5 | +0.8% | 46,600 |
| 2006/01/26 | 944.5 | 984 | 942.5 | 983 | +45.5 | +4.9% | 61,400 |
| 2006/01/25 | 945 | 945 | 927.5 | 937.5 | +9 | +1% | 10,600 |
| 2006/01/24 | 900 | 935 | 900 | 928.5 | +7.5 | +0.8% | 25,200 |
| 2006/01/23 | 885 | 926 | 884.5 | 921 | -4 | -0.4% | 45,600 |
| 2006/01/20 | 930 | 949.5 | 920 | 925 | -15 | -1.6% | 65,000 |
| 2006/01/19 | 882.5 | 950.5 | 875 | 940 | +54 | +6.1% | 75,200 |
| 2006/01/18 | 950 | 950 | 826 | 886 | -79 | -8.2% | 74,400 |
| 2006/01/17 | 975.5 | 983.5 | 962.5 | 965 | -25 | -2.5% | 71,600 |
| 2006/01/16 | 991 | 992 | 985.5 | 990 | -4 | -0.4% | 40,600 |
| 2006/01/13 | 996 | 996 | 985 | 994 | -3 | -0.3% | 31,600 |
| 2006/01/12 | 998 | 1,000 | 995.5 | 997 | -2.5 | -0.3% | 29,200 |
| 2006/01/11 | 1,000 | 1,007.5 | 972.5 | 999.5 | -3 | -0.3% | 70,800 |
| 2006/01/10 | 1,012.5 | 1,022.5 | 1,002.5 | 1,002.5 | -2.5 | -0.2% | 82,200 |
| 2006/01/06 | 1,010 | 1,025 | 1,005 | 1,005 | +2.5 | +0.2% | 60,800 |
| 2006/01/05 | 1,030 | 1,030 | 1,002.5 | 1,002.5 | -12.5 | -1.2% | 87,400 |
| 2006/01/04 | 995 | 1,017.5 | 995 | 1,015 | +35 | +3.6% | 69,200 |
| 2005/12/30 | 986 | 993 | 977.5 | 980 | +17 | +1.8% | 95,600 |
| 2005/12/29 | 933.5 | 967.5 | 930.5 | 963 | +32.5 | +3.5% | 126,000 |
4701～
4750
件表示中 / 6960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 | 133,600円 | +7.4% | +15.2% | 2.99% | 10.24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 |
| サーラ | 90,800円 | +9.4% | -6.0% | 3.52% | 11.43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 | 354,500円 | +10.1% | +22.0% | 0.48% | 567.20倍 | 5.44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 |
| ＶＴＨＤ | 47,700円 | +5.2% | +18.2% | 5.03% | 8.25倍 | 0.81倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| リンガハット | 224,200円 | +3.9% | +1.1% | 0.54% | 58.10倍 | 4.26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
