Ｇｅｎｋｙ ＤｒｕｇＳｔｏｒｅｓ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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 3,515 | 3,515 | 3,400 | 3,485 | -30 | -0.9% | 56,800 |
| 2024/08/13 | 3,565 | 3,565 | 3,410 | 3,515 | -50 | -1.4% | 70,900 |
| 2024/08/09 | 3,515 | 3,585 | 3,465 | 3,565 | +120 | +3.5% | 110,500 |
| 2024/08/08 | 3,400 | 3,515 | 3,395 | 3,445 | +10 | +0.3% | 48,500 |
| 2024/08/07 | 3,350 | 3,495 | 3,335 | 3,435 | +55 | +1.6% | 60,400 |
| 2024/08/06 | 3,395 | 3,440 | 3,320 | 3,380 | +195 | +6.1% | 121,000 |
| 2024/08/05 | 3,290 | 3,370 | 3,165 | 3,185 | -245 | -7.1% | 202,700 |
| 2024/08/02 | 3,450 | 3,500 | 3,420 | 3,430 | -90 | -2.6% | 98,400 |
| 2024/08/01 | 3,465 | 3,540 | 3,425 | 3,520 | +75 | +2.2% | 140,700 |
| 2024/07/31 | 3,405 | 3,470 | 3,380 | 3,445 | +45 | +1.3% | 167,100 |
| 2024/07/30 | 3,405 | 3,475 | 3,295 | 3,400 | +345 | +11.3% | 414,100 |
| 2024/07/29 | 3,035 | 3,055 | 2,984 | 3,055 | +35 | +1.2% | 66,100 |
| 2024/07/26 | 2,975 | 3,035 | 2,973 | 3,020 | +45 | +1.5% | 60,400 |
| 2024/07/25 | 2,900 | 3,005 | 2,865 | 2,975 | +57 | +2% | 96,800 |
| 2024/07/24 | 2,925 | 2,979 | 2,908 | 2,918 | +110 | +3.9% | 123,400 |
| 2024/07/23 | 2,772 | 2,823 | 2,768 | 2,808 | +13 | +0.5% | 33,500 |
| 2024/07/22 | 2,810 | 2,820 | 2,765 | 2,795 | -39 | -1.4% | 25,600 |
| 2024/07/19 | 2,879 | 2,913 | 2,825 | 2,834 | -15 | -0.5% | 67,700 |
| 2024/07/18 | 2,844 | 2,885 | 2,814 | 2,849 | +4 | +0.1% | 46,800 |
| 2024/07/17 | 2,749 | 2,859 | 2,749 | 2,845 | +113 | +4.1% | 70,100 |
| 2024/07/16 | 2,820 | 2,820 | 2,731 | 2,732 | -63 | -2.3% | 53,700 |
| 2024/07/12 | 2,775 | 2,817 | 2,765 | 2,795 | +46 | +1.7% | 32,200 |
| 2024/07/11 | 2,764 | 2,805 | 2,742 | 2,749 | +7 | +0.3% | 43,900 |
| 2024/07/10 | 2,731 | 2,758 | 2,707 | 2,742 | +11 | +0.4% | 38,600 |
| 2024/07/09 | 2,701 | 2,740 | 2,692 | 2,731 | +46 | +1.7% | 55,600 |
| 2024/07/08 | 2,778 | 2,789 | 2,685 | 2,685 | -93 | -3.3% | 61,100 |
| 2024/07/05 | 2,797 | 2,813 | 2,756 | 2,778 | -19 | -0.7% | 34,100 |
| 2024/07/04 | 2,808 | 2,813 | 2,766 | 2,797 | +4 | +0.1% | 24,700 |
| 2024/07/03 | 2,773 | 2,848 | 2,773 | 2,793 | +29 | +1% | 41,700 |
| 2024/07/02 | 2,760 | 2,785 | 2,740 | 2,764 | -18 | -0.6% | 52,400 |
| 2024/07/01 | 2,910 | 2,910 | 2,782 | 2,782 | -100 | -3.5% | 72,700 |
| 2024/06/28 | 2,900 | 2,930 | 2,860 | 2,882 | -68 | -2.3% | 54,900 |
| 2024/06/27 | 2,898 | 2,955 | 2,886 | 2,950 | +37 | +1.3% | 72,500 |
| 2024/06/26 | 2,912 | 2,933 | 2,867 | 2,913 | +112 | +4% | 128,900 |
| 2024/06/25 | 2,706 | 2,802 | 2,701 | 2,801 | +59 | +2.2% | 60,400 |
| 2024/06/24 | 2,689 | 2,776 | 2,651 | 2,742 | +3 | +0.1% | 94,200 |
| 2024/06/21 | 2,722 | 2,767 | 2,702 | 2,739 | -11 | -0.4% | 88,000 |
| 2024/06/20 | 2,865 | 2,868 | 2,735 | 2,750 | -177 | -6% | 180,200 |
| 2024/06/19 | 2,859 | 3,020 | 2,840 | 2,927 | -2,753 | -48.5% | 451,300 |
| 2024/06/18 | 5,730 | 5,740 | 5,630 | 5,680 | +30 | +0.5% | 408,600 |
| 2024/06/17 | 5,700 | 5,730 | 5,610 | 5,650 | -120 | -2.1% | 88,100 |
| 2024/06/14 | 5,590 | 5,790 | 5,590 | 5,770 | +180 | +3.2% | 54,800 |
| 2024/06/13 | 5,680 | 5,740 | 5,550 | 5,590 | ±0 | ±0% | 123,900 |
| 2024/06/12 | 5,930 | 5,990 | 5,580 | 5,590 | -320 | -5.4% | 79,800 |
| 2024/06/11 | 5,990 | 6,050 | 5,880 | 5,910 | -60 | -1% | 54,800 |
| 2024/06/10 | 5,840 | 6,050 | 5,830 | 5,970 | +110 | +1.9% | 71,800 |
| 2024/06/07 | 5,790 | 5,890 | 5,760 | 5,860 | +70 | +1.2% | 80,000 |
| 2024/06/06 | 5,630 | 5,850 | 5,610 | 5,790 | +210 | +3.8% | 136,500 |
| 2024/06/05 | 5,570 | 5,670 | 5,570 | 5,580 | -80 | -1.4% | 44,100 |
| 2024/06/04 | 5,580 | 5,690 | 5,570 | 5,660 | +110 | +2% | 50,300 |
201～
250
件表示中 / 1822件
類似銘柄と比較する
現在ご覧いただいている「ゲンキードラ」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 |
|---|---|---|---|---|---|---|---|---|
| ゲンキードラ | 362,500円 | +9.3% | +10.3% | 0.36% | 15.74倍 | 2.22倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| ハイデ日高 | 318,000円 | +7.9% | +6.2% | 1.38% | 27.92倍 | 4.43倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| ＲＩＺＡＰ Ｇ | 20,300円 | +0.5% | - | 0.00% | 60.60倍 | 2.35倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| アークランズ | 170,400円 | +6.1% | -0.9% | 2.35% | 9.15倍 | 0.88倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| 青山商 | 217,000円 | +2.6% | +10.9% | 6.27% | 11.09倍 | 0.59倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
市場注目の銘柄
チャート関連のコラム
