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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 3,265 | 3,265 | 3,195 | 3,225 | -30 | -0.9% | 35,400 |
| 2025/05/01 | 3,305 | 3,310 | 3,235 | 3,255 | -40 | -1.2% | 40,600 |
| 2025/04/30 | 3,295 | 3,305 | 3,265 | 3,295 | -10 | -0.3% | 36,300 |
| 2025/04/28 | 3,295 | 3,335 | 3,295 | 3,305 | +15 | +0.5% | 35,400 |
| 2025/04/25 | 3,310 | 3,350 | 3,280 | 3,290 | -20 | -0.6% | 46,400 |
| 2025/04/24 | 3,425 | 3,425 | 3,300 | 3,310 | -90 | -2.6% | 46,800 |
| 2025/04/23 | 3,460 | 3,465 | 3,380 | 3,400 | -30 | -0.9% | 29,000 |
| 2025/04/22 | 3,435 | 3,480 | 3,420 | 3,430 | -5 | -0.1% | 27,200 |
| 2025/04/21 | 3,410 | 3,455 | 3,410 | 3,435 | +45 | +1.3% | 37,700 |
| 2025/04/18 | 3,350 | 3,410 | 3,340 | 3,390 | +65 | +2% | 30,600 |
| 2025/04/17 | 3,310 | 3,355 | 3,300 | 3,325 | -30 | -0.9% | 38,000 |
| 2025/04/16 | 3,400 | 3,420 | 3,320 | 3,355 | ±0 | ±0% | 38,800 |
| 2025/04/15 | 3,350 | 3,390 | 3,350 | 3,355 | -5 | -0.1% | 27,800 |
| 2025/04/14 | 3,300 | 3,395 | 3,300 | 3,360 | +65 | +2% | 48,400 |
| 2025/04/11 | 3,285 | 3,300 | 3,205 | 3,295 | -5 | -0.2% | 66,600 |
| 2025/04/10 | 3,235 | 3,300 | 3,225 | 3,300 | +205 | +6.6% | 92,400 |
| 2025/04/09 | 3,040 | 3,125 | 3,005 | 3,095 | +30 | +1% | 90,400 |
| 2025/04/08 | 2,983 | 3,125 | 2,980 | 3,065 | +229 | +8.1% | 85,100 |
| 2025/04/07 | 2,845 | 2,926 | 2,800 | 2,836 | -289 | -9.2% | 132,900 |
| 2025/04/04 | 3,310 | 3,340 | 3,040 | 3,125 | -220 | -6.6% | 260,300 |
| 2025/04/03 | 3,240 | 3,365 | 3,240 | 3,345 | -35 | -1% | 92,200 |
| 2025/04/02 | 3,365 | 3,405 | 3,360 | 3,380 | +10 | +0.3% | 50,800 |
| 2025/04/01 | 3,420 | 3,420 | 3,350 | 3,370 | -20 | -0.6% | 38,900 |
| 2025/03/31 | 3,475 | 3,480 | 3,340 | 3,390 | -125 | -3.6% | 107,700 |
| 2025/03/28 | 3,500 | 3,570 | 3,455 | 3,515 | -50 | -1.4% | 117,600 |
| 2025/03/27 | 3,575 | 3,625 | 3,550 | 3,565 | -10 | -0.3% | 179,900 |
| 2025/03/26 | 3,625 | 3,645 | 3,575 | 3,575 | -50 | -1.4% | 105,600 |
| 2025/03/25 | 3,635 | 3,660 | 3,575 | 3,625 | +30 | +0.8% | 75,300 |
| 2025/03/24 | 3,635 | 3,635 | 3,545 | 3,595 | -70 | -1.9% | 120,100 |
| 2025/03/21 | 3,610 | 3,665 | 3,570 | 3,665 | +35 | +1% | 107,200 |
| 2025/03/19 | 3,570 | 3,680 | 3,570 | 3,630 | +130 | +3.7% | 137,900 |
| 2025/03/18 | 3,475 | 3,525 | 3,470 | 3,500 | +35 | +1% | 69,000 |
| 2025/03/17 | 3,475 | 3,490 | 3,420 | 3,465 | +25 | +0.7% | 66,900 |
| 2025/03/14 | 3,420 | 3,460 | 3,395 | 3,440 | -25 | -0.7% | 54,900 |
| 2025/03/13 | 3,450 | 3,495 | 3,430 | 3,465 | +15 | +0.4% | 76,200 |
| 2025/03/12 | 3,435 | 3,460 | 3,390 | 3,450 | +30 | +0.9% | 65,400 |
| 2025/03/11 | 3,355 | 3,430 | 3,330 | 3,420 | +20 | +0.6% | 93,500 |
| 2025/03/10 | 3,320 | 3,440 | 3,320 | 3,400 | +100 | +3% | 68,200 |
| 2025/03/07 | 3,310 | 3,330 | 3,275 | 3,300 | -55 | -1.6% | 76,900 |
| 2025/03/06 | 3,325 | 3,355 | 3,315 | 3,355 | +20 | +0.6% | 44,200 |
| 2025/03/05 | 3,375 | 3,385 | 3,310 | 3,335 | -20 | -0.6% | 49,000 |
| 2025/03/04 | 3,345 | 3,365 | 3,320 | 3,355 | -10 | -0.3% | 49,400 |
| 2025/03/03 | 3,305 | 3,375 | 3,305 | 3,365 | +80 | +2.4% | 76,200 |
| 2025/02/28 | 3,285 | 3,325 | 3,275 | 3,285 | ±0 | ±0% | 79,500 |
| 2025/02/27 | 3,255 | 3,290 | 3,235 | 3,285 | +20 | +0.6% | 33,000 |
| 2025/02/26 | 3,235 | 3,265 | 3,200 | 3,265 | +30 | +0.9% | 36,500 |
| 2025/02/25 | 3,145 | 3,265 | 3,140 | 3,235 | +45 | +1.4% | 83,100 |
| 2025/02/21 | 3,160 | 3,205 | 3,140 | 3,190 | +25 | +0.8% | 46,400 |
| 2025/02/20 | 3,125 | 3,170 | 3,105 | 3,165 | +20 | +0.6% | 56,100 |
| 2025/02/19 | 3,200 | 3,235 | 3,130 | 3,145 | -35 | -1.1% | 69,300 |
1～
50
件表示中 / 6726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 | 322,500円 | +8.0% | +26.0% | 2.17% | 13.89倍 | 3.77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 |
| リンガハット | 222,600円 | +3.9% | +1.1% | 0.54% | 57.68倍 | 4.23倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| サンマルクＨＤ | 252,000円 | +9.2% | +9.0% | 2.06% | 25.58倍 | 1.71倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| マミーマート | 522,000円 | +15.1% | -3.7% | 1.82% | 10.99倍 | 1.38倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| オイラ大地 | 146,200円 | +71.8% | +58.4% | 0.00% | 15.87倍 | 1.74倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
市場注目の銘柄
チャート関連のコラム
