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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 902 | 914 | 902 | 906 | +5 | +0.6% | 8,400 |
| 2017/08/25 | 888 | 904 | 886 | 901 | +29 | +3.3% | 7,700 |
| 2017/08/24 | 873 | 887 | 872 | 872 | +2 | +0.2% | 12,800 |
| 2017/08/23 | 851 | 872 | 850 | 870 | +18 | +2.1% | 13,400 |
| 2017/08/22 | 856 | 864 | 851 | 852 | -4 | -0.5% | 10,300 |
| 2017/08/21 | 862 | 865 | 855 | 856 | -6 | -0.7% | 8,100 |
| 2017/08/18 | 865 | 874 | 860 | 862 | +5 | +0.6% | 26,700 |
| 2017/08/17 | 859 | 872 | 857 | 857 | +6 | +0.7% | 34,400 |
| 2017/08/16 | 880 | 894 | 840 | 851 | -119 | -12.3% | 181,300 |
| 2017/08/15 | 1,000 | 1,050 | 970 | 970 | -300 | -23.6% | 59,000 |
| 2017/08/14 | 1,280 | 1,287 | 1,270 | 1,270 | -18 | -1.4% | 8,100 |
| 2017/08/10 | 1,281 | 1,289 | 1,280 | 1,288 | +1 | +0.1% | 1,600 |
| 2017/08/09 | 1,290 | 1,298 | 1,282 | 1,287 | -3 | -0.2% | 4,300 |
| 2017/08/08 | 1,291 | 1,291 | 1,290 | 1,290 | ±0 | ±0% | 1,100 |
| 2017/08/07 | 1,295 | 1,303 | 1,290 | 1,290 | -2 | -0.2% | 6,400 |
| 2017/08/04 | 1,311 | 1,312 | 1,292 | 1,292 | +2 | +0.2% | 2,100 |
| 2017/08/03 | 1,300 | 1,304 | 1,290 | 1,290 | -13 | -1% | 4,500 |
| 2017/08/02 | 1,296 | 1,308 | 1,296 | 1,303 | +5 | +0.4% | 3,400 |
| 2017/08/01 | 1,315 | 1,315 | 1,297 | 1,298 | -27 | -2% | 14,200 |
| 2017/07/31 | 1,335 | 1,336 | 1,320 | 1,325 | -18 | -1.3% | 10,200 |
| 2017/07/28 | 1,345 | 1,345 | 1,343 | 1,343 | -2 | -0.1% | 400 |
| 2017/07/27 | 1,341 | 1,345 | 1,341 | 1,345 | +4 | +0.3% | 600 |
| 2017/07/26 | 1,343 | 1,343 | 1,341 | 1,341 | -1 | -0.1% | 1,200 |
| 2017/07/25 | 1,342 | 1,342 | 1,342 | 1,342 | ±0 | ±0% | 500 |
| 2017/07/24 | 1,340 | 1,353 | 1,340 | 1,342 | -3 | -0.2% | 1,200 |
| 2017/07/21 | 1,342 | 1,345 | 1,340 | 1,345 | +4 | +0.3% | 1,500 |
| 2017/07/20 | 1,340 | 1,356 | 1,340 | 1,341 | -6 | -0.4% | 2,000 |
| 2017/07/19 | 1,344 | 1,347 | 1,338 | 1,347 | +9 | +0.7% | 1,600 |
| 2017/07/18 | 1,340 | 1,340 | 1,336 | 1,338 | -3 | -0.2% | 2,100 |
| 2017/07/14 | 1,338 | 1,341 | 1,338 | 1,341 | +1 | +0.1% | 1,600 |
| 2017/07/13 | 1,350 | 1,350 | 1,338 | 1,340 | -19 | -1.4% | 5,300 |
| 2017/07/12 | 1,358 | 1,359 | 1,349 | 1,359 | +10 | +0.7% | 600 |
| 2017/07/11 | 1,350 | 1,354 | 1,349 | 1,349 | -1 | -0.1% | 300 |
| 2017/07/10 | 1,345 | 1,350 | 1,345 | 1,350 | -17 | -1.2% | 1,900 |
| 2017/07/07 | 1,368 | 1,368 | 1,367 | 1,367 | -2 | -0.1% | 200 |
| 2017/07/06 | 1,350 | 1,369 | 1,350 | 1,369 | +20 | +1.5% | 1,500 |
| 2017/07/05 | 1,346 | 1,354 | 1,343 | 1,349 | +8 | +0.6% | 4,800 |
| 2017/07/04 | 1,381 | 1,400 | 1,341 | 1,341 | -29 | -2.1% | 7,000 |
| 2017/07/03 | 1,379 | 1,379 | 1,370 | 1,370 | -16 | -1.2% | 2,800 |
| 2017/06/30 | 1,386 | 1,387 | 1,375 | 1,386 | -1 | -0.1% | 2,500 |
| 2017/06/29 | 1,389 | 1,390 | 1,376 | 1,387 | ±0 | ±0% | 5,900 |
| 2017/06/28 | 1,357 | 1,388 | 1,357 | 1,387 | +36 | +2.7% | 8,300 |
| 2017/06/27 | 1,349 | 1,353 | 1,339 | 1,351 | +1 | +0.1% | 3,100 |
| 2017/06/26 | 1,331 | 1,350 | 1,331 | 1,350 | +19 | +1.4% | 4,100 |
| 2017/06/23 | 1,346 | 1,346 | 1,321 | 1,331 | -15 | -1.1% | 1,600 |
| 2017/06/22 | 1,339 | 1,347 | 1,335 | 1,346 | +7 | +0.5% | 1,900 |
| 2017/06/21 | 1,347 | 1,347 | 1,335 | 1,339 | -3 | -0.2% | 1,500 |
| 2017/06/20 | 1,327 | 1,342 | 1,327 | 1,342 | +15 | +1.1% | 2,600 |
| 2017/06/19 | 1,332 | 1,348 | 1,325 | 1,327 | -6 | -0.5% | 3,500 |
| 2017/06/16 | 1,331 | 1,343 | 1,330 | 1,333 | ±0 | ±0% | 5,400 |
1951～
2000
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
