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 |
|---|---|---|---|---|---|---|---|
| 2017/06/08 | 1,311 | 1,344 | 1,311 | 1,335 | +5 | +0.4% | 8,200 |
| 2017/06/07 | 1,328 | 1,332 | 1,306 | 1,330 | +4 | +0.3% | 6,700 |
| 2017/06/06 | 1,361 | 1,361 | 1,305 | 1,326 | -37 | -2.7% | 10,300 |
| 2017/06/05 | 1,353 | 1,382 | 1,353 | 1,363 | -2 | -0.1% | 6,100 |
| 2017/06/02 | 1,438 | 1,438 | 1,365 | 1,365 | -43 | -3.1% | 20,000 |
| 2017/06/01 | 1,440 | 1,440 | 1,382 | 1,408 | -134 | -8.7% | 66,600 |
| 2017/05/31 | 1,449 | 1,599 | 1,430 | 1,542 | +243 | +18.7% | 185,700 |
| 2017/05/30 | 1,301 | 1,319 | 1,298 | 1,299 | -2 | -0.2% | 4,000 |
| 2017/05/29 | 1,321 | 1,321 | 1,300 | 1,301 | -20 | -1.5% | 3,400 |
| 2017/05/26 | 1,348 | 1,348 | 1,310 | 1,321 | -2 | -0.2% | 4,800 |
| 2017/05/25 | 1,325 | 1,329 | 1,323 | 1,323 | +1 | +0.1% | 3,700 |
| 2017/05/24 | 1,331 | 1,331 | 1,311 | 1,322 | +21 | +1.6% | 7,300 |
| 2017/05/23 | 1,335 | 1,335 | 1,295 | 1,301 | -63 | -4.6% | 19,600 |
| 2017/05/22 | 1,341 | 1,364 | 1,341 | 1,364 | +14 | +1% | 4,500 |
| 2017/05/19 | 1,339 | 1,350 | 1,338 | 1,350 | +1 | +0.1% | 3,200 |
| 2017/05/18 | 1,356 | 1,357 | 1,349 | 1,349 | -5 | -0.4% | 3,900 |
| 2017/05/17 | 1,354 | 1,365 | 1,354 | 1,354 | -30 | -2.2% | 5,300 |
| 2017/05/16 | 1,367 | 1,385 | 1,358 | 1,384 | +12 | +0.9% | 4,000 |
| 2017/05/15 | 1,375 | 1,375 | 1,372 | 1,372 | -4 | -0.3% | 1,500 |
| 2017/05/12 | 1,380 | 1,380 | 1,375 | 1,376 | -8 | -0.6% | 1,100 |
| 2017/05/11 | 1,385 | 1,385 | 1,376 | 1,384 | +9 | +0.7% | 700 |
| 2017/05/10 | 1,373 | 1,384 | 1,373 | 1,375 | +3 | +0.2% | 700 |
| 2017/05/09 | 1,364 | 1,372 | 1,364 | 1,372 | -5 | -0.4% | 300 |
| 2017/05/08 | 1,354 | 1,377 | 1,354 | 1,377 | +16 | +1.2% | 2,300 |
| 2017/05/02 | 1,376 | 1,376 | 1,361 | 1,361 | -6 | -0.4% | 1,200 |
| 2017/05/01 | 1,381 | 1,381 | 1,356 | 1,367 | +10 | +0.7% | 2,900 |
| 2017/04/28 | 1,375 | 1,375 | 1,357 | 1,357 | -18 | -1.3% | 1,700 |
| 2017/04/27 | 1,394 | 1,394 | 1,375 | 1,375 | ±0 | ±0% | 2,000 |
| 2017/04/26 | 1,371 | 1,398 | 1,371 | 1,375 | -17 | -1.2% | 2,600 |
| 2017/04/25 | 1,399 | 1,399 | 1,371 | 1,392 | +21 | +1.5% | 1,200 |
| 2017/04/24 | 1,390 | 1,390 | 1,362 | 1,371 | -29 | -2.1% | 1,700 |
| 2017/04/21 | 1,354 | 1,400 | 1,354 | 1,400 | +44 | +3.2% | 8,800 |
| 2017/04/20 | 1,364 | 1,364 | 1,356 | 1,356 | -8 | -0.6% | 500 |
| 2017/04/19 | 1,344 | 1,367 | 1,344 | 1,364 | +9 | +0.7% | 2,100 |
| 2017/04/18 | 1,350 | 1,355 | 1,343 | 1,355 | +10 | +0.7% | 3,200 |
| 2017/04/17 | 1,345 | 1,345 | 1,344 | 1,345 | -9 | -0.7% | 1,800 |
| 2017/04/14 | 1,346 | 1,354 | 1,346 | 1,354 | +7 | +0.5% | 1,300 |
| 2017/04/13 | 1,350 | 1,352 | 1,347 | 1,347 | -7 | -0.5% | 2,500 |
| 2017/04/12 | 1,351 | 1,354 | 1,350 | 1,354 | +3 | +0.2% | 2,200 |
| 2017/04/11 | 1,355 | 1,360 | 1,351 | 1,351 | -4 | -0.3% | 2,500 |
| 2017/04/10 | 1,369 | 1,369 | 1,355 | 1,355 | -1 | -0.1% | 1,000 |
| 2017/04/07 | 1,355 | 1,364 | 1,355 | 1,356 | +1 | +0.1% | 2,700 |
| 2017/04/06 | 1,368 | 1,371 | 1,355 | 1,355 | -13 | -1% | 5,900 |
| 2017/04/05 | 1,368 | 1,379 | 1,368 | 1,368 | -5 | -0.4% | 4,500 |
| 2017/04/04 | 1,397 | 1,397 | 1,365 | 1,373 | -24 | -1.7% | 7,900 |
| 2017/04/03 | 1,401 | 1,402 | 1,397 | 1,397 | -4 | -0.3% | 3,200 |
| 2017/03/31 | 1,401 | 1,410 | 1,401 | 1,401 | -3 | -0.2% | 3,000 |
| 2017/03/30 | 1,440 | 1,440 | 1,400 | 1,404 | -36 | -2.5% | 10,600 |
| 2017/03/29 | 1,401 | 1,468 | 1,394 | 1,440 | -40 | -2.7% | 8,200 |
| 2017/03/28 | 1,465 | 1,480 | 1,465 | 1,480 | -15 | -1% | 12,500 |
1951～
2000
件表示中 / 2495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 | 73,700円 | +32.0% | +999.9% | 1.36% | 27.06倍 | 2.51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 | 252,200円 | +8.9% | -4.9% | 1.19% | 11.04倍 | 1.12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 | 46,700円 | +4.2% | +9.7% | 3.00% | 14.15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 | - | - | - | - | - | - |
|
- |
| ジェネパ | 40,900円 | +7.8% | +445.5% | 0.00% | 36.88倍 | 1.89倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
市場注目の銘柄
チャート関連のコラム
