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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,058 | 1,062 | 1,050 | 1,053 | +2 | +0.2% | 2,500 |
| 2022/05/19 | 1,056 | 1,056 | 1,051 | 1,051 | -12 | -1.1% | 3,200 |
| 2022/05/18 | 1,065 | 1,065 | 1,063 | 1,063 | -1 | -0.1% | 1,300 |
| 2022/05/17 | 1,057 | 1,064 | 1,057 | 1,064 | +8 | +0.8% | 1,600 |
| 2022/05/16 | 1,065 | 1,071 | 1,056 | 1,056 | -20 | -1.9% | 4,900 |
| 2022/05/13 | 1,095 | 1,095 | 1,064 | 1,076 | +6 | +0.6% | 4,100 |
| 2022/05/12 | 1,061 | 1,070 | 1,061 | 1,070 | -30 | -2.7% | 2,200 |
| 2022/05/11 | 1,099 | 1,100 | 1,070 | 1,100 | +16 | +1.5% | 3,500 |
| 2022/05/10 | 1,071 | 1,084 | 1,067 | 1,084 | +7 | +0.6% | 1,500 |
| 2022/05/09 | 1,071 | 1,091 | 1,066 | 1,077 | +9 | +0.8% | 2,900 |
| 2022/05/06 | 1,082 | 1,089 | 1,066 | 1,068 | +4 | +0.4% | 1,200 |
| 2022/05/02 | 1,060 | 1,116 | 1,060 | 1,064 | +1 | +0.1% | 7,400 |
| 2022/04/28 | 1,109 | 1,109 | 1,063 | 1,063 | -37 | -3.4% | 2,800 |
| 2022/04/27 | 1,108 | 1,108 | 1,078 | 1,100 | +12 | +1.1% | 2,800 |
| 2022/04/26 | 1,108 | 1,110 | 1,088 | 1,088 | +4 | +0.4% | 700 |
| 2022/04/25 | 1,110 | 1,110 | 1,068 | 1,084 | -20 | -1.8% | 2,000 |
| 2022/04/22 | 1,092 | 1,104 | 1,091 | 1,104 | +12 | +1.1% | 1,200 |
| 2022/04/21 | 1,100 | 1,100 | 1,082 | 1,092 | -5 | -0.5% | 1,400 |
| 2022/04/20 | 1,096 | 1,097 | 1,094 | 1,097 | ±0 | ±0% | 700 |
| 2022/04/19 | 1,097 | 1,097 | 1,097 | 1,097 | +1 | +0.1% | 700 |
| 2022/04/18 | 1,071 | 1,100 | 1,061 | 1,096 | +25 | +2.3% | 2,600 |
| 2022/04/15 | 1,090 | 1,092 | 1,061 | 1,071 | -29 | -2.6% | 1,300 |
| 2022/04/14 | 1,074 | 1,100 | 1,071 | 1,100 | +31 | +2.9% | 2,800 |
| 2022/04/13 | 1,074 | 1,074 | 1,051 | 1,069 | -6 | -0.6% | 1,100 |
| 2022/04/12 | 1,098 | 1,098 | 1,049 | 1,075 | +14 | +1.3% | 3,600 |
| 2022/04/11 | 1,067 | 1,100 | 1,056 | 1,061 | -33 | -3% | 3,300 |
| 2022/04/08 | 1,118 | 1,118 | 1,093 | 1,094 | -7 | -0.6% | 1,200 |
| 2022/04/07 | 1,090 | 1,118 | 1,079 | 1,101 | +11 | +1% | 1,600 |
| 2022/04/06 | 1,119 | 1,119 | 1,090 | 1,090 | -29 | -2.6% | 3,700 |
| 2022/04/05 | 1,124 | 1,125 | 1,083 | 1,119 | +28 | +2.6% | 2,000 |
| 2022/04/04 | 1,083 | 1,100 | 1,082 | 1,091 | -9 | -0.8% | 4,500 |
| 2022/04/01 | 1,122 | 1,122 | 1,097 | 1,100 | -19 | -1.7% | 1,300 |
| 2022/03/31 | 1,105 | 1,121 | 1,093 | 1,119 | +29 | +2.7% | 3,000 |
| 2022/03/30 | 1,100 | 1,109 | 1,050 | 1,090 | -78 | -6.7% | 16,200 |
| 2022/03/29 | 1,183 | 1,191 | 1,162 | 1,168 | -23 | -1.9% | 18,400 |
| 2022/03/28 | 1,194 | 1,198 | 1,185 | 1,191 | -3 | -0.3% | 7,400 |
| 2022/03/25 | 1,198 | 1,205 | 1,193 | 1,194 | -4 | -0.3% | 5,300 |
| 2022/03/24 | 1,202 | 1,205 | 1,197 | 1,198 | -8 | -0.7% | 4,900 |
| 2022/03/23 | 1,198 | 1,210 | 1,198 | 1,206 | +16 | +1.3% | 11,200 |
| 2022/03/22 | 1,187 | 1,197 | 1,187 | 1,190 | -5 | -0.4% | 4,000 |
| 2022/03/18 | 1,185 | 1,195 | 1,185 | 1,195 | -3 | -0.3% | 2,900 |
| 2022/03/17 | 1,190 | 1,198 | 1,180 | 1,198 | +8 | +0.7% | 7,300 |
| 2022/03/16 | 1,184 | 1,197 | 1,180 | 1,190 | +18 | +1.5% | 7,300 |
| 2022/03/15 | 1,175 | 1,185 | 1,170 | 1,172 | -2 | -0.2% | 8,200 |
| 2022/03/14 | 1,149 | 1,174 | 1,133 | 1,174 | +34 | +3% | 9,400 |
| 2022/03/11 | 1,095 | 1,140 | 1,095 | 1,140 | +45 | +4.1% | 14,300 |
| 2022/03/10 | 1,090 | 1,104 | 1,090 | 1,095 | +5 | +0.5% | 8,100 |
| 2022/03/09 | 1,090 | 1,096 | 1,080 | 1,090 | -2 | -0.2% | 4,300 |
| 2022/03/08 | 1,093 | 1,093 | 1,085 | 1,092 | -1 | -0.1% | 3,700 |
| 2022/03/07 | 1,096 | 1,096 | 1,066 | 1,093 | +3 | +0.3% | 4,000 |
801～
850
件表示中 / 2550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 | 69,100円 | +32.0% | +999.9% | 1.45% | 25.37倍 | 2.36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 |
| ファンデリー | 51,800円 | +21.4% | - | 0.00% | 126.34倍 | 14.86倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| ストリーム | 11,600円 | +4.1% | +14.6% | 2.59% | 17.34倍 | 1.11倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
| ＴＯＲＩＣＯ | 203,400円 | +2.0% | - | 0.00% | - | 3.98倍 |
|
漫画を全巻セットで販売するＥＣ「漫画全巻ドットコム」が柱。漫画等のイベント・カフェ運営も |
| キューブ | 53,500円 | +6.9% | +21.2% | 0.00% | 26.17倍 | 0.82倍 |
|
「ＭＡＲＫ＆ＬＯＮＡ」など高級ゴルフウェアを企画・販売。国内は直販中心。海外でも人気に |
市場注目の銘柄
チャート関連のコラム
