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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,029 | 1,029 | 990 | 992 | -5 | -0.5% | 16,800 |
| 2018/07/25 | 1,010 | 1,027 | 997 | 997 | +2 | +0.2% | 5,300 |
| 2018/07/24 | 1,020 | 1,020 | 993 | 995 | -23 | -2.3% | 15,600 |
| 2018/07/23 | 1,023 | 1,031 | 996 | 1,018 | +1 | +0.1% | 23,000 |
| 2018/07/20 | 1,016 | 1,034 | 1,016 | 1,017 | +3 | +0.3% | 6,400 |
| 2018/07/19 | 1,019 | 1,025 | 1,014 | 1,014 | -4 | -0.4% | 4,600 |
| 2018/07/18 | 1,047 | 1,047 | 1,017 | 1,018 | -11 | -1.1% | 6,800 |
| 2018/07/17 | 1,051 | 1,070 | 1,016 | 1,029 | +8 | +0.8% | 8,200 |
| 2018/07/13 | 1,044 | 1,044 | 1,018 | 1,021 | +7 | +0.7% | 13,600 |
| 2018/07/12 | 1,020 | 1,050 | 1,000 | 1,014 | +11 | +1.1% | 15,000 |
| 2018/07/11 | 1,042 | 1,070 | 992 | 1,003 | -19 | -1.9% | 32,700 |
| 2018/07/10 | 1,153 | 1,183 | 1,021 | 1,022 | -161 | -13.6% | 25,800 |
| 2018/07/09 | 1,170 | 1,200 | 1,151 | 1,183 | -17 | -1.4% | 1,600 |
| 2018/07/06 | 1,246 | 1,366 | 1,200 | 1,200 | -45 | -3.6% | 8,200 |
| 2018/07/05 | 1,310 | 1,310 | 1,245 | 1,245 | -67 | -5.1% | 5,700 |
| 2018/07/04 | 1,300 | 1,319 | 1,290 | 1,312 | -10 | -0.8% | 1,800 |
| 2018/07/03 | 1,310 | 1,322 | 1,297 | 1,322 | +12 | +0.9% | 4,000 |
| 2018/07/02 | 1,362 | 1,362 | 1,310 | 1,310 | -53 | -3.9% | 3,000 |
| 2018/06/29 | 1,363 | 1,387 | 1,333 | 1,363 | +30 | +2.3% | 1,000 |
| 2018/06/28 | 1,379 | 1,379 | 1,333 | 1,333 | -19 | -1.4% | 2,000 |
| 2018/06/27 | 1,350 | 1,399 | 1,349 | 1,352 | +2 | +0.1% | 1,500 |
| 2018/06/26 | 1,345 | 1,350 | 1,313 | 1,350 | +5 | +0.4% | 1,300 |
| 2018/06/25 | 1,389 | 1,389 | 1,345 | 1,345 | -23 | -1.7% | 2,800 |
| 2018/06/22 | 1,371 | 1,371 | 1,368 | 1,368 | -9 | -0.7% | 2,500 |
| 2018/06/21 | 1,376 | 1,389 | 1,376 | 1,377 | +5 | +0.4% | 1,500 |
| 2018/06/20 | 1,371 | 1,399 | 1,371 | 1,372 | +1 | +0.1% | 3,300 |
| 2018/06/19 | 1,395 | 1,395 | 1,371 | 1,371 | -20 | -1.4% | 2,600 |
| 2018/06/18 | 1,397 | 1,399 | 1,390 | 1,391 | +4 | +0.3% | 1,100 |
| 2018/06/15 | 1,389 | 1,390 | 1,387 | 1,387 | -2 | -0.1% | 1,700 |
| 2018/06/14 | 1,393 | 1,393 | 1,389 | 1,389 | -4 | -0.3% | 1,800 |
| 2018/06/13 | 1,393 | 1,394 | 1,393 | 1,393 | -17 | -1.2% | 1,300 |
| 2018/06/12 | 1,396 | 1,410 | 1,395 | 1,410 | +14 | +1% | 600 |
| 2018/06/11 | 1,394 | 1,396 | 1,394 | 1,396 | -4 | -0.3% | 800 |
| 2018/06/08 | 1,426 | 1,426 | 1,400 | 1,400 | -2 | -0.1% | 1,200 |
| 2018/06/07 | 1,424 | 1,424 | 1,401 | 1,402 | -25 | -1.8% | 400 |
| 2018/06/06 | 1,399 | 1,427 | 1,399 | 1,427 | +35 | +2.5% | 300 |
| 2018/06/05 | 1,395 | 1,399 | 1,392 | 1,392 | +1 | +0.1% | 2,300 |
| 2018/06/04 | 1,405 | 1,419 | 1,391 | 1,391 | -8 | -0.6% | 900 |
| 2018/06/01 | 1,397 | 1,400 | 1,397 | 1,399 | +4 | +0.3% | 900 |
| 2018/05/31 | 1,389 | 1,395 | 1,389 | 1,395 | +2 | +0.1% | 4,500 |
| 2018/05/30 | 1,396 | 1,396 | 1,389 | 1,393 | -12 | -0.9% | 2,200 |
| 2018/05/29 | 1,405 | 1,405 | 1,392 | 1,405 | ±0 | ±0% | 1,400 |
| 2018/05/28 | 1,419 | 1,419 | 1,405 | 1,405 | +14 | +1% | 1,000 |
| 2018/05/25 | 1,434 | 1,434 | 1,390 | 1,391 | -3 | -0.2% | 1,400 |
| 2018/05/24 | 1,400 | 1,405 | 1,393 | 1,394 | -10 | -0.7% | 1,600 |
| 2018/05/23 | 1,402 | 1,434 | 1,401 | 1,404 | +2 | +0.1% | 2,700 |
| 2018/05/22 | 1,425 | 1,439 | 1,402 | 1,402 | - | - | 1,300 |
| 2018/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/18 | 1,425 | 1,425 | 1,423 | 1,423 | -32 | -2.2% | 200 |
| 2018/05/17 | 1,448 | 1,455 | 1,440 | 1,455 | +33 | +2.3% | 3,400 |
1651～
1700
件表示中 / 2474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 | 69,500円 | +35.4% | +537.9% | 1.44% | 25.51倍 | 3.67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 |
| ＩＫＨＤ | 40,800円 | +10.4% | +14.7% | 1.96% | 10.25倍 | 1.41倍 |
|
カタログ通販会社で生協向けに強み。テレビ通販プライムダイレクト、韓国化粧品店も併営 |
| スリーエフ | 43,700円 | +4.2% | +9.7% | 3.20% | 13.24倍 | 0.86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 |
| スターシーズ | 78,300円 | +17.4% | - | 0.64% | 27.47倍 | 6.50倍 |
|
ファッションビル系アパレルや民族雑貨、衣料店展開。ビルメンテも。アメカジＳＣ業態は縮小 |
| いつも | 55,500円 | +0.6% | -99.7% | 0.00% | - | 1.40倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
市場注目の銘柄
チャート関連のコラム
