ゼネラル・オイスターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/21 | 1,065 | 1,074 | 1,065 | 1,074 | +15 | +1.4% | 1,600 |
| 2022/12/20 | 1,069 | 1,078 | 1,055 | 1,059 | -5 | -0.5% | 7,900 |
| 2022/12/19 | 1,066 | 1,066 | 1,061 | 1,064 | -2 | -0.2% | 1,200 |
| 2022/12/16 | 1,065 | 1,067 | 1,052 | 1,066 | -1 | -0.1% | 3,900 |
| 2022/12/15 | 1,050 | 1,067 | 1,049 | 1,067 | +17 | +1.6% | 4,100 |
| 2022/12/14 | 1,060 | 1,060 | 1,046 | 1,050 | -5 | -0.5% | 1,500 |
| 2022/12/13 | 1,043 | 1,068 | 1,043 | 1,055 | +13 | +1.2% | 2,300 |
| 2022/12/12 | 1,051 | 1,066 | 1,042 | 1,042 | -18 | -1.7% | 5,600 |
| 2022/12/09 | 1,042 | 1,060 | 1,042 | 1,060 | +18 | +1.7% | 6,500 |
| 2022/12/08 | 1,043 | 1,046 | 1,042 | 1,042 | -1 | -0.1% | 3,800 |
| 2022/12/07 | 1,033 | 1,043 | 1,033 | 1,043 | ±0 | ±0% | 1,200 |
| 2022/12/06 | 1,033 | 1,045 | 1,033 | 1,043 | +10 | +1% | 2,200 |
| 2022/12/05 | 1,045 | 1,045 | 1,032 | 1,033 | -12 | -1.1% | 1,400 |
| 2022/12/02 | 1,048 | 1,048 | 1,035 | 1,045 | +5 | +0.5% | 3,200 |
| 2022/12/01 | 1,047 | 1,047 | 1,029 | 1,040 | +7 | +0.7% | 5,200 |
| 2022/11/30 | 1,030 | 1,046 | 1,030 | 1,033 | +10 | +1% | 2,000 |
| 2022/11/29 | 1,018 | 1,031 | 1,018 | 1,023 | -15 | -1.4% | 3,200 |
| 2022/11/28 | 1,052 | 1,052 | 1,000 | 1,038 | -14 | -1.3% | 12,000 |
| 2022/11/25 | 1,042 | 1,069 | 1,041 | 1,052 | +6 | +0.6% | 2,300 |
| 2022/11/24 | 1,059 | 1,069 | 1,046 | 1,046 | -3 | -0.3% | 6,700 |
| 2022/11/22 | 1,050 | 1,050 | 1,034 | 1,049 | +4 | +0.4% | 7,000 |
| 2022/11/21 | 1,041 | 1,052 | 1,034 | 1,045 | ±0 | ±0% | 4,800 |
| 2022/11/18 | 1,050 | 1,050 | 1,026 | 1,045 | +21 | +2.1% | 10,200 |
| 2022/11/17 | 1,032 | 1,034 | 1,024 | 1,024 | -8 | -0.8% | 5,100 |
| 2022/11/16 | 1,032 | 1,051 | 1,030 | 1,032 | -6 | -0.6% | 5,000 |
| 2022/11/15 | 1,035 | 1,038 | 1,025 | 1,038 | +3 | +0.3% | 1,100 |
| 2022/11/14 | 1,028 | 1,040 | 1,015 | 1,035 | +20 | +2% | 5,300 |
| 2022/11/11 | 1,023 | 1,027 | 1,014 | 1,015 | -8 | -0.8% | 4,800 |
| 2022/11/10 | 1,021 | 1,023 | 1,014 | 1,023 | +2 | +0.2% | 11,400 |
| 2022/11/09 | 1,022 | 1,022 | 1,015 | 1,021 | +5 | +0.5% | 2,100 |
| 2022/11/08 | 1,017 | 1,025 | 1,016 | 1,016 | -2 | -0.2% | 4,800 |
| 2022/11/07 | 1,022 | 1,022 | 1,007 | 1,018 | +13 | +1.3% | 1,100 |
| 2022/11/04 | 1,007 | 1,010 | 1,003 | 1,005 | -5 | -0.5% | 5,300 |
| 2022/11/02 | 1,007 | 1,028 | 1,007 | 1,010 | +3 | +0.3% | 2,200 |
| 2022/11/01 | 1,020 | 1,020 | 1,007 | 1,007 | -2 | -0.2% | 1,000 |
| 2022/10/31 | 1,028 | 1,028 | 1,008 | 1,009 | -3 | -0.3% | 1,600 |
| 2022/10/28 | 1,006 | 1,030 | 1,006 | 1,012 | +2 | +0.2% | 1,800 |
| 2022/10/27 | 1,034 | 1,034 | 1,000 | 1,010 | +2 | +0.2% | 8,700 |
| 2022/10/26 | 1,041 | 1,041 | 998 | 1,008 | -26 | -2.5% | 25,200 |
| 2022/10/25 | 1,041 | 1,047 | 993 | 1,034 | -7 | -0.7% | 22,400 |
| 2022/10/24 | 1,089 | 1,089 | 1,041 | 1,041 | -42 | -3.9% | 6,800 |
| 2022/10/21 | 1,086 | 1,086 | 1,066 | 1,083 | -1 | -0.1% | 1,800 |
| 2022/10/20 | 1,081 | 1,088 | 1,081 | 1,084 | -5 | -0.5% | 500 |
| 2022/10/19 | 1,089 | 1,089 | 1,080 | 1,089 | ±0 | ±0% | 1,000 |
| 2022/10/18 | 1,084 | 1,089 | 1,080 | 1,089 | +6 | +0.6% | 2,400 |
| 2022/10/17 | 1,078 | 1,085 | 1,074 | 1,083 | +27 | +2.6% | 2,400 |
| 2022/10/14 | 1,074 | 1,074 | 1,056 | 1,056 | +5 | +0.5% | 1,500 |
| 2022/10/13 | 1,075 | 1,075 | 1,050 | 1,051 | -28 | -2.6% | 2,100 |
| 2022/10/12 | 1,076 | 1,079 | 1,050 | 1,079 | +21 | +2% | 2,500 |
| 2022/10/11 | 1,080 | 1,080 | 1,055 | 1,058 | -16 | -1.5% | 3,000 |
601～
650
件表示中 / 2496件
類似銘柄と比較する
現在ご覧いただいている「Ｇオイスター」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オイスター | 73,900円 | +32.0% | +999.9% | 1.35% | 27.13倍 | 2.52倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
| フライングＧ | 248,800円 | +8.9% | -4.9% | 1.21% | 10.90倍 | 1.10倍 |
|
北関東地盤。郊外型レストラン「フライングガーデン」を直営展開。「爆弾ハンバーグ」が売り物 |
| スリーエフ | 46,600円 | +4.2% | +9.7% | 3.00% | 14.12倍 | 0.92倍 |
|
神奈川地盤のコンビニ中堅。１８年春から提携先であるローソンとの共同ブランド店運営に特化 |
| ダブルツリー | - | - | - | - | - | - |
|
- |
| ワイエスフード | 10,100円 | - | - | - | - | 2.00倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
市場注目の銘柄
チャート関連のコラム
