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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 1,434 | 1,450 | 1,422 | 1,422 | -12 | -0.8% | 2,000 |
| 2018/05/15 | 1,430 | 1,434 | 1,390 | 1,434 | +4 | +0.3% | 9,800 |
| 2018/05/14 | 1,470 | 1,470 | 1,430 | 1,430 | -35 | -2.4% | 1,900 |
| 2018/05/11 | 1,465 | 1,469 | 1,465 | 1,465 | ±0 | ±0% | 700 |
| 2018/05/10 | 1,404 | 1,465 | 1,404 | 1,465 | +62 | +4.4% | 1,700 |
| 2018/05/09 | 1,410 | 1,420 | 1,403 | 1,403 | -2 | -0.1% | 900 |
| 2018/05/08 | 1,400 | 1,405 | 1,400 | 1,405 | +5 | +0.4% | 400 |
| 2018/05/07 | 1,402 | 1,403 | 1,400 | 1,400 | -13 | -0.9% | 3,700 |
| 2018/05/02 | 1,419 | 1,419 | 1,405 | 1,413 | -14 | -1% | 1,200 |
| 2018/05/01 | 1,430 | 1,430 | 1,420 | 1,427 | +3 | +0.2% | 1,300 |
| 2018/04/27 | 1,461 | 1,465 | 1,421 | 1,424 | -27 | -1.9% | 3,000 |
| 2018/04/26 | 1,431 | 1,451 | 1,430 | 1,451 | -10 | -0.7% | 500 |
| 2018/04/25 | 1,449 | 1,461 | 1,449 | 1,461 | +12 | +0.8% | 1,200 |
| 2018/04/24 | 1,430 | 1,449 | 1,430 | 1,449 | +22 | +1.5% | 1,800 |
| 2018/04/23 | 1,435 | 1,457 | 1,427 | 1,427 | +22 | +1.6% | 2,100 |
| 2018/04/20 | 1,459 | 1,459 | 1,404 | 1,405 | +4 | +0.3% | 1,300 |
| 2018/04/19 | 1,418 | 1,418 | 1,401 | 1,401 | -16 | -1.1% | 2,000 |
| 2018/04/18 | 1,457 | 1,457 | 1,410 | 1,417 | +20 | +1.4% | 1,500 |
| 2018/04/17 | 1,390 | 1,398 | 1,390 | 1,397 | -22 | -1.6% | 400 |
| 2018/04/16 | 1,416 | 1,446 | 1,390 | 1,419 | +3 | +0.2% | 2,900 |
| 2018/04/13 | 1,459 | 1,459 | 1,415 | 1,416 | -25 | -1.7% | 3,600 |
| 2018/04/12 | 1,450 | 1,450 | 1,441 | 1,441 | -7 | -0.5% | 700 |
| 2018/04/11 | 1,421 | 1,451 | 1,421 | 1,448 | -3 | -0.2% | 1,100 |
| 2018/04/10 | 1,439 | 1,489 | 1,439 | 1,451 | -54 | -3.6% | 1,900 |
| 2018/04/09 | 1,382 | 1,505 | 1,382 | 1,505 | +63 | +4.4% | 6,100 |
| 2018/04/06 | 1,449 | 1,449 | 1,442 | 1,442 | -7 | -0.5% | 800 |
| 2018/04/05 | 1,360 | 1,450 | 1,360 | 1,449 | +91 | +6.7% | 6,300 |
| 2018/04/04 | 1,360 | 1,379 | 1,350 | 1,358 | +1 | +0.1% | 1,700 |
| 2018/04/03 | 1,379 | 1,379 | 1,343 | 1,357 | -16 | -1.2% | 2,100 |
| 2018/04/02 | 1,373 | 1,399 | 1,321 | 1,373 | -27 | -1.9% | 3,900 |
| 2018/03/30 | 1,417 | 1,422 | 1,400 | 1,400 | ±0 | ±0% | 1,400 |
| 2018/03/29 | 1,411 | 1,425 | 1,361 | 1,400 | -31 | -2.2% | 9,100 |
| 2018/03/28 | 1,478 | 1,478 | 1,423 | 1,431 | -83 | -5.5% | 4,700 |
| 2018/03/27 | 1,500 | 1,514 | 1,478 | 1,514 | +15 | +1% | 7,900 |
| 2018/03/26 | 1,485 | 1,499 | 1,445 | 1,499 | -1 | -0.1% | 9,700 |
| 2018/03/23 | 1,508 | 1,510 | 1,482 | 1,500 | -19 | -1.3% | 8,000 |
| 2018/03/22 | 1,525 | 1,525 | 1,500 | 1,519 | +24 | +1.6% | 2,700 |
| 2018/03/20 | 1,489 | 1,495 | 1,489 | 1,495 | -23 | -1.5% | 1,300 |
| 2018/03/19 | 1,525 | 1,525 | 1,488 | 1,518 | -1 | -0.1% | 8,400 |
| 2018/03/16 | 1,520 | 1,525 | 1,500 | 1,519 | -6 | -0.4% | 5,600 |
| 2018/03/15 | 1,538 | 1,540 | 1,525 | 1,525 | +5 | +0.3% | 2,700 |
| 2018/03/14 | 1,543 | 1,543 | 1,520 | 1,520 | -23 | -1.5% | 5,800 |
| 2018/03/13 | 1,530 | 1,543 | 1,530 | 1,543 | +15 | +1% | 3,000 |
| 2018/03/12 | 1,528 | 1,530 | 1,511 | 1,528 | +21 | +1.4% | 5,000 |
| 2018/03/09 | 1,565 | 1,565 | 1,500 | 1,507 | +9 | +0.6% | 7,400 |
| 2018/03/08 | 1,467 | 1,498 | 1,467 | 1,498 | +58 | +4% | 2,700 |
| 2018/03/07 | 1,472 | 1,480 | 1,440 | 1,440 | -12 | -0.8% | 5,200 |
| 2018/03/06 | 1,463 | 1,484 | 1,452 | 1,452 | -11 | -0.8% | 5,000 |
| 2018/03/05 | 1,540 | 1,567 | 1,463 | 1,463 | -37 | -2.5% | 12,600 |
| 2018/03/02 | 1,408 | 1,630 | 1,401 | 1,500 | +93 | +6.6% | 29,200 |
1701～
1750
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
