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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 1,820 | 1,820 | 1,736 | 1,818 | +38 | +2.1% | 2,600 |
| 2023/12/28 | 1,759 | 1,780 | 1,751 | 1,780 | +38 | +2.2% | 6,300 |
| 2023/12/27 | 1,722 | 1,780 | 1,701 | 1,742 | +11 | +0.6% | 6,900 |
| 2023/12/26 | 1,801 | 1,817 | 1,695 | 1,731 | -70 | -3.9% | 9,200 |
| 2023/12/25 | 1,824 | 1,830 | 1,801 | 1,801 | -24 | -1.3% | 5,200 |
| 2023/12/22 | 1,826 | 1,840 | 1,768 | 1,825 | -1 | -0.1% | 7,900 |
| 2023/12/21 | 1,834 | 1,840 | 1,825 | 1,826 | -6 | -0.3% | 2,400 |
| 2023/12/20 | 1,870 | 1,870 | 1,832 | 1,832 | -5 | -0.3% | 9,700 |
| 2023/12/19 | 1,800 | 1,838 | 1,781 | 1,837 | +62 | +3.5% | 13,600 |
| 2023/12/18 | 1,716 | 1,778 | 1,688 | 1,775 | +94 | +5.6% | 14,100 |
| 2023/12/15 | 1,672 | 1,691 | 1,672 | 1,681 | -6 | -0.4% | 3,600 |
| 2023/12/14 | 1,721 | 1,723 | 1,673 | 1,687 | -24 | -1.4% | 10,100 |
| 2023/12/13 | 1,720 | 1,727 | 1,708 | 1,711 | -2 | -0.1% | 5,800 |
| 2023/12/12 | 1,723 | 1,777 | 1,708 | 1,713 | -14 | -0.8% | 9,400 |
| 2023/12/11 | 1,721 | 1,951 | 1,697 | 1,727 | +28 | +1.6% | 68,000 |
| 2023/12/08 | 1,694 | 1,733 | 1,694 | 1,699 | +5 | +0.3% | 7,000 |
| 2023/12/07 | 1,696 | 1,707 | 1,694 | 1,694 | -14 | -0.8% | 4,500 |
| 2023/12/06 | 1,702 | 1,717 | 1,691 | 1,708 | +6 | +0.4% | 3,800 |
| 2023/12/05 | 1,697 | 1,748 | 1,692 | 1,702 | -6 | -0.4% | 5,600 |
| 2023/12/04 | 1,726 | 1,726 | 1,692 | 1,708 | +6 | +0.4% | 3,500 |
| 2023/12/01 | 1,723 | 1,723 | 1,702 | 1,702 | -18 | -1% | 1,500 |
| 2023/11/30 | 1,710 | 1,720 | 1,691 | 1,720 | +16 | +0.9% | 3,200 |
| 2023/11/29 | 1,712 | 1,715 | 1,689 | 1,704 | -8 | -0.5% | 4,000 |
| 2023/11/28 | 1,726 | 1,726 | 1,694 | 1,712 | ±0 | ±0% | 1,200 |
| 2023/11/27 | 1,720 | 1,720 | 1,671 | 1,712 | -5 | -0.3% | 2,600 |
| 2023/11/24 | 1,745 | 1,745 | 1,650 | 1,717 | +12 | +0.7% | 5,100 |
| 2023/11/22 | 1,711 | 1,732 | 1,702 | 1,705 | +10 | +0.6% | 3,900 |
| 2023/11/21 | 1,701 | 1,716 | 1,692 | 1,695 | -15 | -0.9% | 3,200 |
| 2023/11/20 | 1,711 | 1,711 | 1,698 | 1,710 | +10 | +0.6% | 1,000 |
| 2023/11/17 | 1,748 | 1,748 | 1,699 | 1,700 | -21 | -1.2% | 4,700 |
| 2023/11/16 | 1,765 | 1,765 | 1,720 | 1,721 | -44 | -2.5% | 4,600 |
| 2023/11/15 | 1,767 | 1,768 | 1,731 | 1,765 | +6 | +0.3% | 3,800 |
| 2023/11/14 | 1,726 | 1,759 | 1,726 | 1,759 | +33 | +1.9% | 4,300 |
| 2023/11/13 | 1,753 | 1,753 | 1,725 | 1,726 | +2 | +0.1% | 800 |
| 2023/11/10 | 1,750 | 1,752 | 1,721 | 1,724 | -26 | -1.5% | 2,400 |
| 2023/11/09 | 1,789 | 1,789 | 1,750 | 1,750 | -38 | -2.1% | 3,900 |
| 2023/11/08 | 1,788 | 1,789 | 1,773 | 1,788 | -11 | -0.6% | 2,000 |
| 2023/11/07 | 1,790 | 1,799 | 1,756 | 1,799 | +1 | +0.1% | 1,900 |
| 2023/11/06 | 1,800 | 1,800 | 1,757 | 1,798 | +11 | +0.6% | 3,900 |
| 2023/11/02 | 1,785 | 1,789 | 1,735 | 1,787 | +9 | +0.5% | 2,800 |
| 2023/11/01 | 1,748 | 1,778 | 1,717 | 1,778 | +35 | +2% | 5,800 |
| 2023/10/31 | 1,748 | 1,748 | 1,690 | 1,743 | -4 | -0.2% | 3,000 |
| 2023/10/30 | 1,750 | 1,750 | 1,703 | 1,747 | +23 | +1.3% | 7,700 |
| 2023/10/27 | 1,697 | 1,731 | 1,690 | 1,724 | +17 | +1% | 3,100 |
| 2023/10/26 | 1,740 | 1,750 | 1,698 | 1,707 | -15 | -0.9% | 4,300 |
| 2023/10/25 | 1,640 | 1,758 | 1,635 | 1,722 | +89 | +5.5% | 11,100 |
| 2023/10/24 | 1,660 | 1,666 | 1,621 | 1,633 | -28 | -1.7% | 6,100 |
| 2023/10/23 | 1,679 | 1,699 | 1,661 | 1,661 | -19 | -1.1% | 2,300 |
| 2023/10/20 | 1,726 | 1,726 | 1,650 | 1,680 | -29 | -1.7% | 8,500 |
| 2023/10/19 | 1,703 | 1,709 | 1,690 | 1,709 | -7 | -0.4% | 3,500 |
401～
450
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 | 69,200円 | +32.0% | +999.9% | 1.45% | 25.40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 | 51,200円 | +21.4% | - | 0.00% | 124.88倍 | 14.68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 |
| 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 | 343,000円 | +0.9% | +0.1% | 3.94% | 6.28倍 | 1.05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
