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 |
---|---|---|---|---|---|---|---|
2016/12/05 | 1,562 | 1,577 | 1,561 | 1,561 | -4 | -0.3% | 4,700 |
2016/12/02 | 1,569 | 1,583 | 1,562 | 1,565 | -4 | -0.3% | 2,800 |
2016/12/01 | 1,563 | 1,580 | 1,561 | 1,569 | +9 | +0.6% | 6,500 |
2016/11/30 | 1,585 | 1,592 | 1,551 | 1,560 | -28 | -1.8% | 14,900 |
2016/11/29 | 1,587 | 1,590 | 1,578 | 1,588 | +1 | +0.1% | 4,300 |
2016/11/28 | 1,581 | 1,589 | 1,578 | 1,587 | -3 | -0.2% | 7,300 |
2016/11/25 | 1,602 | 1,602 | 1,581 | 1,590 | -13 | -0.8% | 4,400 |
2016/11/24 | 1,600 | 1,604 | 1,588 | 1,603 | +6 | +0.4% | 19,800 |
2016/11/22 | 1,600 | 1,600 | 1,586 | 1,597 | +1 | +0.1% | 1,600 |
2016/11/21 | 1,601 | 1,605 | 1,580 | 1,596 | -6 | -0.4% | 8,300 |
2016/11/18 | 1,605 | 1,605 | 1,600 | 1,602 | +5 | +0.3% | 800 |
2016/11/17 | 1,610 | 1,610 | 1,585 | 1,597 | -9 | -0.6% | 2,000 |
2016/11/16 | 1,625 | 1,625 | 1,605 | 1,606 | -12 | -0.7% | 1,700 |
2016/11/15 | 1,595 | 1,675 | 1,594 | 1,618 | +15 | +0.9% | 5,700 |
2016/11/14 | 1,605 | 1,606 | 1,587 | 1,603 | +4 | +0.3% | 2,300 |
2016/11/11 | 1,599 | 1,599 | 1,586 | 1,599 | +16 | +1% | 2,300 |
2016/11/10 | 1,590 | 1,599 | 1,570 | 1,583 | +3 | +0.2% | 3,800 |
2016/11/09 | 1,600 | 1,600 | 1,550 | 1,580 | -20 | -1.3% | 7,000 |
2016/11/08 | 1,599 | 1,610 | 1,596 | 1,600 | +1 | +0.1% | 800 |
2016/11/07 | 1,610 | 1,610 | 1,599 | 1,599 | -1 | -0.1% | 400 |
2016/11/04 | 1,604 | 1,610 | 1,600 | 1,600 | -4 | -0.2% | 4,400 |
2016/11/02 | 1,606 | 1,616 | 1,602 | 1,604 | -15 | -0.9% | 3,200 |
2016/11/01 | 1,625 | 1,625 | 1,605 | 1,619 | +14 | +0.9% | 4,400 |
2016/10/31 | 1,610 | 1,610 | 1,600 | 1,605 | +5 | +0.3% | 3,400 |
2016/10/28 | 1,609 | 1,609 | 1,600 | 1,600 | +5 | +0.3% | 1,000 |
2016/10/27 | 1,601 | 1,608 | 1,595 | 1,595 | -7 | -0.4% | 2,100 |
2016/10/26 | 1,613 | 1,613 | 1,601 | 1,602 | -1 | -0.1% | 1,200 |
2016/10/25 | 1,623 | 1,623 | 1,600 | 1,603 | -3 | -0.2% | 5,100 |
2016/10/24 | 1,625 | 1,625 | 1,603 | 1,606 | -19 | -1.2% | 1,800 |
2016/10/21 | 1,601 | 1,625 | 1,590 | 1,625 | +20 | +1.2% | 2,700 |
2016/10/20 | 1,630 | 1,631 | 1,596 | 1,605 | -15 | -0.9% | 7,100 |
2016/10/19 | 1,559 | 1,620 | 1,558 | 1,620 | +70 | +4.5% | 6,100 |
2016/10/18 | 1,544 | 1,559 | 1,543 | 1,550 | ±0 | ±0% | 3,600 |
2016/10/17 | 1,541 | 1,550 | 1,540 | 1,550 | +9 | +0.6% | 2,200 |
2016/10/14 | 1,552 | 1,556 | 1,540 | 1,541 | -17 | -1.1% | 1,800 |
2016/10/13 | 1,559 | 1,574 | 1,558 | 1,558 | +8 | +0.5% | 1,500 |
2016/10/12 | 1,580 | 1,580 | 1,550 | 1,550 | -38 | -2.4% | 4,100 |
2016/10/11 | 1,588 | 1,588 | 1,575 | 1,588 | +31 | +2% | 2,000 |
2016/10/07 | 1,552 | 1,583 | 1,552 | 1,557 | +5 | +0.3% | 3,000 |
2016/10/06 | 1,556 | 1,565 | 1,550 | 1,552 | -10 | -0.6% | 7,200 |
2016/10/05 | 1,558 | 1,563 | 1,553 | 1,562 | +4 | +0.3% | 2,600 |
2016/10/04 | 1,558 | 1,560 | 1,557 | 1,558 | -1 | -0.1% | 3,000 |
2016/10/03 | 1,568 | 1,568 | 1,552 | 1,559 | +4 | +0.3% | 2,800 |
2016/09/30 | 1,578 | 1,578 | 1,555 | 1,555 | -29 | -1.8% | 3,500 |
2016/09/29 | 1,585 | 1,599 | 1,584 | 1,584 | -11 | -0.7% | 3,700 |
2016/09/28 | 1,595 | 1,609 | 1,571 | 1,595 | -40 | -2.4% | 6,600 |
2016/09/27 | 1,630 | 1,640 | 1,625 | 1,635 | +5 | +0.3% | 8,400 |
2016/09/26 | 1,650 | 1,650 | 1,622 | 1,630 | +8 | +0.5% | 6,900 |
2016/09/23 | 1,620 | 1,635 | 1,620 | 1,622 | +2 | +0.1% | 6,300 |
2016/09/21 | 1,630 | 1,632 | 1,620 | 1,620 | -12 | -0.7% | 4,000 |
2101~
2150
件表示中 / 2520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 | 67,200円 | +32.0% | +999.9% | 1.49% | 24.67倍 | 2.29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 |
SANKO MF | 9,500円 | +4.0% | - | 0.00% | - | 13.05倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
ジェネパ | 38,900円 | +7.8% | +627.3% | 0.00% | 21.05倍 | 1.72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 |
ストリーム | 11,200円 | +4.1% | +14.6% | 2.68% | 16.74倍 | 1.08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 |
バッファロー | 133,700円 | +8.3% | +8.8% | 4.49% | 8.47倍 | 0.51倍 |
|
カー用品のオートバックスFC店。埼玉が地盤。車体美観サービス強化中。焼き肉など飲食も |
市場注目の銘柄
チャート関連のコラム