Ｇｅｎｋｉ Ｇｌｏｂａｌ Ｄｉｎｉｎｇ Ｃｏｎｃｅｐｔｓ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,495 | 3,565 | 3,495 | 3,520 | +20 | +0.6% | 155,700 |
| 2025/07/31 | 3,620 | 3,620 | 3,435 | 3,500 | -260 | -6.9% | 391,200 |
| 2025/07/30 | 3,740 | 3,800 | 3,725 | 3,760 | +10 | +0.3% | 126,900 |
| 2025/07/29 | 3,750 | 3,755 | 3,695 | 3,750 | -20 | -0.5% | 84,200 |
| 2025/07/28 | 3,805 | 3,850 | 3,755 | 3,770 | -10 | -0.3% | 61,000 |
| 2025/07/25 | 3,750 | 3,800 | 3,720 | 3,780 | +25 | +0.7% | 95,700 |
| 2025/07/24 | 3,790 | 3,820 | 3,750 | 3,755 | -25 | -0.7% | 81,500 |
| 2025/07/23 | 3,770 | 3,820 | 3,750 | 3,780 | +30 | +0.8% | 64,300 |
| 2025/07/22 | 3,815 | 3,830 | 3,740 | 3,750 | -80 | -2.1% | 69,100 |
| 2025/07/18 | 3,910 | 3,910 | 3,830 | 3,830 | -80 | -2% | 45,500 |
| 2025/07/17 | 3,805 | 3,910 | 3,790 | 3,910 | +80 | +2.1% | 65,200 |
| 2025/07/16 | 3,850 | 3,860 | 3,815 | 3,830 | ±0 | ±0% | 45,000 |
| 2025/07/15 | 3,890 | 3,905 | 3,825 | 3,830 | -50 | -1.3% | 51,300 |
| 2025/07/14 | 3,905 | 3,960 | 3,860 | 3,880 | -25 | -0.6% | 46,700 |
| 2025/07/11 | 3,945 | 3,995 | 3,900 | 3,905 | -40 | -1% | 62,900 |
| 2025/07/10 | 4,035 | 4,070 | 3,930 | 3,945 | -65 | -1.6% | 99,200 |
| 2025/07/09 | 4,075 | 4,075 | 4,010 | 4,010 | -55 | -1.4% | 48,200 |
| 2025/07/08 | 4,115 | 4,115 | 4,055 | 4,065 | -50 | -1.2% | 42,100 |
| 2025/07/07 | 4,080 | 4,125 | 4,040 | 4,115 | +50 | +1.2% | 56,100 |
| 2025/07/04 | 4,100 | 4,140 | 4,050 | 4,065 | -95 | -2.3% | 68,600 |
| 2025/07/03 | 4,205 | 4,230 | 4,050 | 4,160 | -35 | -0.8% | 64,800 |
| 2025/07/02 | 4,170 | 4,230 | 4,130 | 4,195 | +10 | +0.2% | 35,700 |
| 2025/07/01 | 4,200 | 4,245 | 4,170 | 4,185 | -30 | -0.7% | 45,000 |
| 2025/06/30 | 4,230 | 4,275 | 4,205 | 4,215 | +5 | +0.1% | 36,900 |
| 2025/06/27 | 4,190 | 4,210 | 4,120 | 4,210 | +40 | +1% | 62,600 |
| 2025/06/26 | 4,135 | 4,285 | 4,075 | 4,170 | +135 | +3.3% | 102,300 |
| 2025/06/25 | 4,085 | 4,095 | 4,005 | 4,035 | ±0 | ±0% | 28,500 |
| 2025/06/24 | 4,100 | 4,100 | 4,005 | 4,035 | +5 | +0.1% | 27,000 |
| 2025/06/23 | 4,050 | 4,095 | 4,025 | 4,030 | -20 | -0.5% | 34,500 |
| 2025/06/20 | 4,085 | 4,100 | 4,050 | 4,050 | -40 | -1% | 34,200 |
| 2025/06/19 | 4,115 | 4,155 | 4,085 | 4,090 | -25 | -0.6% | 31,300 |
| 2025/06/18 | 4,185 | 4,195 | 4,115 | 4,115 | -70 | -1.7% | 26,100 |
| 2025/06/17 | 4,150 | 4,185 | 4,115 | 4,185 | +55 | +1.3% | 47,600 |
| 2025/06/16 | 4,125 | 4,185 | 4,080 | 4,130 | +10 | +0.2% | 40,800 |
| 2025/06/13 | 4,115 | 4,125 | 4,050 | 4,120 | +15 | +0.4% | 42,100 |
| 2025/06/12 | 4,140 | 4,170 | 4,085 | 4,105 | -20 | -0.5% | 30,800 |
| 2025/06/11 | 4,110 | 4,155 | 4,105 | 4,125 | -15 | -0.4% | 32,800 |
| 2025/06/10 | 4,170 | 4,185 | 4,095 | 4,140 | -35 | -0.8% | 42,900 |
| 2025/06/09 | 4,170 | 4,250 | 4,170 | 4,175 | ±0 | ±0% | 65,500 |
| 2025/06/06 | 4,115 | 4,260 | 4,085 | 4,175 | +55 | +1.3% | 103,900 |
| 2025/06/05 | 3,925 | 4,120 | 3,915 | 4,120 | +280 | +7.3% | 150,100 |
| 2025/06/04 | 3,855 | 3,885 | 3,835 | 3,840 | -15 | -0.4% | 41,800 |
| 2025/06/03 | 3,880 | 3,895 | 3,855 | 3,855 | -30 | -0.8% | 30,000 |
| 2025/06/02 | 3,895 | 3,905 | 3,860 | 3,885 | -10 | -0.3% | 46,700 |
| 2025/05/30 | 3,900 | 3,935 | 3,895 | 3,895 | -20 | -0.5% | 43,100 |
| 2025/05/29 | 4,000 | 4,030 | 3,900 | 3,915 | -80 | -2% | 48,100 |
| 2025/05/28 | 4,000 | 4,040 | 3,970 | 3,995 | -5 | -0.1% | 42,600 |
| 2025/05/27 | 4,000 | 4,085 | 3,985 | 4,000 | +25 | +0.6% | 98,300 |
| 2025/05/26 | 4,030 | 4,045 | 3,960 | 3,975 | -5 | -0.1% | 33,700 |
| 2025/05/23 | 4,005 | 4,040 | 3,980 | 3,980 | -30 | -0.7% | 32,700 |
1～
50
件表示中 / 6788件
類似銘柄と比較する
現在ご覧いただいている「ゲンキＧＤＣ」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ＧＤＣ | 352,000円 | +7.2% | +3.7% | 1.99% | 12.95倍 | 3.64倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| インターメスティ | 205,800円 | +10.0% | +12.6% | 2.08% | 16.79倍 | 2.73倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| キャンドゥ | 373,500円 | +10.1% | +22.0% | 0.46% | 597.60倍 | 5.74倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| 松 屋 | 115,100円 | +3.9% | -10.4% | 1.04% | 26.55倍 | 2.16倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| ブロンコＢ | 405,500円 | +10.8% | +18.5% | 0.64% | 32.28倍 | 2.92倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
市場注目の銘柄
チャート関連のコラム
