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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,660 | 1,739 | 1,660 | 1,700 | ±0 | ±0% | 4,700 |
| 2024/08/09 | 1,718 | 1,718 | 1,695 | 1,700 | +21 | +1.3% | 3,600 |
| 2024/08/08 | 1,680 | 1,698 | 1,650 | 1,679 | -7 | -0.4% | 4,000 |
| 2024/08/07 | 1,612 | 1,700 | 1,601 | 1,686 | +71 | +4.4% | 6,600 |
| 2024/08/06 | 1,672 | 1,672 | 1,558 | 1,615 | +240 | +17.5% | 8,400 |
| 2024/08/05 | 1,710 | 1,710 | 1,340 | 1,375 | -365 | -21% | 15,500 |
| 2024/08/02 | 1,758 | 1,765 | 1,695 | 1,740 | -25 | -1.4% | 10,800 |
| 2024/08/01 | 1,787 | 1,787 | 1,763 | 1,765 | -23 | -1.3% | 1,200 |
| 2024/07/31 | 1,775 | 1,788 | 1,762 | 1,788 | +13 | +0.7% | 2,100 |
| 2024/07/30 | 1,783 | 1,783 | 1,772 | 1,775 | -10 | -0.6% | 1,200 |
| 2024/07/29 | 1,780 | 1,785 | 1,765 | 1,785 | +5 | +0.3% | 2,100 |
| 2024/07/26 | 1,785 | 1,785 | 1,762 | 1,780 | ±0 | ±0% | 600 |
| 2024/07/25 | 1,768 | 1,780 | 1,746 | 1,780 | +10 | +0.6% | 5,300 |
| 2024/07/24 | 1,761 | 1,770 | 1,751 | 1,770 | +15 | +0.9% | 2,000 |
| 2024/07/23 | 1,760 | 1,760 | 1,755 | 1,755 | +8 | +0.5% | 1,200 |
| 2024/07/22 | 1,750 | 1,750 | 1,747 | 1,747 | -9 | -0.5% | 500 |
| 2024/07/19 | 1,759 | 1,760 | 1,756 | 1,756 | +1 | +0.1% | 1,000 |
| 2024/07/18 | 1,750 | 1,755 | 1,745 | 1,755 | +12 | +0.7% | 1,400 |
| 2024/07/17 | 1,755 | 1,755 | 1,743 | 1,743 | -12 | -0.7% | 800 |
| 2024/07/16 | 1,749 | 1,755 | 1,741 | 1,755 | +14 | +0.8% | 2,700 |
| 2024/07/12 | 1,735 | 1,741 | 1,732 | 1,741 | +8 | +0.5% | 2,700 |
| 2024/07/11 | 1,739 | 1,739 | 1,733 | 1,733 | -13 | -0.7% | 1,400 |
| 2024/07/10 | 1,745 | 1,746 | 1,740 | 1,746 | +4 | +0.2% | 900 |
| 2024/07/09 | 1,738 | 1,745 | 1,738 | 1,742 | +5 | +0.3% | 700 |
| 2024/07/08 | 1,733 | 1,749 | 1,733 | 1,737 | +5 | +0.3% | 700 |
| 2024/07/05 | 1,732 | 1,749 | 1,732 | 1,732 | -17 | -1% | 2,300 |
| 2024/07/04 | 1,749 | 1,751 | 1,737 | 1,749 | +17 | +1% | 3,300 |
| 2024/07/03 | 1,744 | 1,744 | 1,725 | 1,732 | -16 | -0.9% | 1,200 |
| 2024/07/02 | 1,759 | 1,759 | 1,726 | 1,748 | -11 | -0.6% | 3,200 |
| 2024/07/01 | 1,767 | 1,767 | 1,759 | 1,759 | +21 | +1.2% | 900 |
| 2024/06/28 | 1,763 | 1,763 | 1,724 | 1,738 | +15 | +0.9% | 1,900 |
| 2024/06/27 | 1,723 | 1,742 | 1,720 | 1,723 | ±0 | ±0% | 6,400 |
| 2024/06/26 | 1,738 | 1,749 | 1,720 | 1,723 | -13 | -0.7% | 3,700 |
| 2024/06/25 | 1,738 | 1,745 | 1,729 | 1,736 | -2 | -0.1% | 5,900 |
| 2024/06/24 | 1,767 | 1,767 | 1,734 | 1,738 | -22 | -1.3% | 1,700 |
| 2024/06/21 | 1,750 | 1,760 | 1,733 | 1,760 | +10 | +0.6% | 3,500 |
| 2024/06/20 | 1,740 | 1,750 | 1,725 | 1,750 | +9 | +0.5% | 3,100 |
| 2024/06/19 | 1,736 | 1,741 | 1,723 | 1,741 | +5 | +0.3% | 1,800 |
| 2024/06/18 | 1,740 | 1,740 | 1,736 | 1,736 | -4 | -0.2% | 2,100 |
| 2024/06/17 | 1,726 | 1,740 | 1,725 | 1,740 | +9 | +0.5% | 3,400 |
| 2024/06/14 | 1,724 | 1,735 | 1,722 | 1,731 | -11 | -0.6% | 7,400 |
| 2024/06/13 | 1,727 | 1,742 | 1,727 | 1,742 | +6 | +0.3% | 500 |
| 2024/06/12 | 1,730 | 1,745 | 1,726 | 1,736 | +6 | +0.3% | 2,600 |
| 2024/06/11 | 1,726 | 1,745 | 1,726 | 1,730 | +4 | +0.2% | 1,300 |
| 2024/06/10 | 1,742 | 1,742 | 1,725 | 1,726 | -20 | -1.1% | 1,100 |
| 2024/06/07 | 1,735 | 1,746 | 1,730 | 1,746 | +14 | +0.8% | 1,600 |
| 2024/06/06 | 1,749 | 1,749 | 1,727 | 1,732 | -14 | -0.8% | 1,200 |
| 2024/06/05 | 1,749 | 1,749 | 1,726 | 1,746 | -2 | -0.1% | 400 |
| 2024/06/04 | 1,728 | 1,748 | 1,727 | 1,748 | +21 | +1.2% | 5,000 |
| 2024/06/03 | 1,715 | 1,727 | 1,710 | 1,727 | -7 | -0.4% | 3,500 |
251～
300
件表示中 / 2549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 | 70,100円 | +32.0% | +999.9% | 1.43% | 25.73倍 | 2.39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 | 52,200円 | +21.4% | - | 0.00% | 127.32倍 | 14.97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 | 11,700円 | +4.1% | +14.6% | 2.56% | 17.49倍 | 1.12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 |
| キューブ | 54,000円 | +6.9% | +21.2% | 0.00% | 26.42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 |
| ありがと | 341,000円 | +0.9% | +0.1% | 3.96% | 6.24倍 | 1.04倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
市場注目の銘柄
チャート関連のコラム
