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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 3,060 | 3,100 | 3,050 | 3,090 | +30 | +1% | 14,900 |
| 2022/12/21 | 3,030 | 3,095 | 3,025 | 3,060 | -15 | -0.5% | 17,800 |
| 2022/12/20 | 3,120 | 3,140 | 3,035 | 3,075 | -50 | -1.6% | 39,500 |
| 2022/12/19 | 3,140 | 3,140 | 3,110 | 3,125 | ±0 | ±0% | 7,500 |
| 2022/12/16 | 3,140 | 3,145 | 3,120 | 3,125 | -15 | -0.5% | 8,900 |
| 2022/12/15 | 3,140 | 3,160 | 3,135 | 3,140 | +10 | +0.3% | 5,500 |
| 2022/12/14 | 3,210 | 3,210 | 3,120 | 3,130 | -55 | -1.7% | 15,600 |
| 2022/12/13 | 3,165 | 3,200 | 3,155 | 3,185 | +30 | +1% | 11,500 |
| 2022/12/12 | 3,145 | 3,170 | 3,125 | 3,155 | +25 | +0.8% | 8,500 |
| 2022/12/09 | 3,100 | 3,170 | 3,100 | 3,130 | +25 | +0.8% | 16,700 |
| 2022/12/08 | 3,105 | 3,110 | 3,060 | 3,105 | +10 | +0.3% | 10,100 |
| 2022/12/07 | 3,080 | 3,105 | 3,060 | 3,095 | +25 | +0.8% | 9,200 |
| 2022/12/06 | 3,115 | 3,115 | 3,070 | 3,070 | -55 | -1.8% | 10,900 |
| 2022/12/05 | 3,090 | 3,125 | 3,060 | 3,125 | +35 | +1.1% | 29,800 |
| 2022/12/02 | 3,125 | 3,125 | 3,085 | 3,090 | -60 | -1.9% | 23,600 |
| 2022/12/01 | 3,200 | 3,200 | 3,150 | 3,150 | -30 | -0.9% | 8,300 |
| 2022/11/30 | 3,190 | 3,215 | 3,145 | 3,180 | -20 | -0.6% | 15,900 |
| 2022/11/29 | 3,185 | 3,200 | 3,140 | 3,200 | +15 | +0.5% | 13,600 |
| 2022/11/28 | 3,185 | 3,185 | 3,155 | 3,185 | +15 | +0.5% | 6,700 |
| 2022/11/25 | 3,170 | 3,210 | 3,160 | 3,170 | ±0 | ±0% | 11,800 |
| 2022/11/24 | 3,170 | 3,200 | 3,160 | 3,170 | +5 | +0.2% | 19,200 |
| 2022/11/22 | 3,150 | 3,170 | 3,135 | 3,165 | +15 | +0.5% | 13,300 |
| 2022/11/21 | 3,130 | 3,160 | 3,130 | 3,150 | +30 | +1% | 12,200 |
| 2022/11/18 | 3,115 | 3,175 | 3,115 | 3,120 | -50 | -1.6% | 9,200 |
| 2022/11/17 | 3,120 | 3,170 | 3,120 | 3,170 | +50 | +1.6% | 15,400 |
| 2022/11/16 | 3,140 | 3,140 | 3,030 | 3,120 | -20 | -0.6% | 36,500 |
| 2022/11/15 | 3,190 | 3,190 | 3,110 | 3,140 | -45 | -1.4% | 12,200 |
| 2022/11/14 | 3,140 | 3,190 | 3,125 | 3,185 | +45 | +1.4% | 24,500 |
| 2022/11/11 | 3,155 | 3,160 | 3,110 | 3,140 | -15 | -0.5% | 19,400 |
| 2022/11/10 | 3,165 | 3,165 | 3,115 | 3,155 | +5 | +0.2% | 10,900 |
| 2022/11/09 | 3,120 | 3,185 | 3,105 | 3,150 | +60 | +1.9% | 28,100 |
| 2022/11/08 | 3,070 | 3,125 | 3,055 | 3,090 | +20 | +0.7% | 14,700 |
| 2022/11/07 | 3,105 | 3,105 | 3,065 | 3,070 | -45 | -1.4% | 16,500 |
| 2022/11/04 | 3,070 | 3,130 | 3,065 | 3,115 | +10 | +0.3% | 25,500 |
| 2022/11/02 | 3,270 | 3,270 | 3,100 | 3,105 | -175 | -5.3% | 55,000 |
| 2022/11/01 | 3,100 | 3,280 | 3,015 | 3,280 | +180 | +5.8% | 91,100 |
| 2022/10/31 | 3,155 | 3,190 | 3,065 | 3,100 | -295 | -8.7% | 106,300 |
| 2022/10/28 | 3,280 | 3,430 | 3,270 | 3,395 | +105 | +3.2% | 111,800 |
| 2022/10/27 | 3,215 | 3,295 | 3,215 | 3,290 | +50 | +1.5% | 22,300 |
| 2022/10/26 | 3,295 | 3,315 | 3,220 | 3,240 | -55 | -1.7% | 26,000 |
| 2022/10/25 | 3,290 | 3,320 | 3,275 | 3,295 | +5 | +0.2% | 13,500 |
| 2022/10/24 | 3,340 | 3,350 | 3,255 | 3,290 | -35 | -1.1% | 27,500 |
| 2022/10/21 | 3,350 | 3,380 | 3,320 | 3,325 | -20 | -0.6% | 20,500 |
| 2022/10/20 | 3,330 | 3,350 | 3,315 | 3,345 | -5 | -0.1% | 13,700 |
| 2022/10/19 | 3,335 | 3,350 | 3,285 | 3,350 | +30 | +0.9% | 15,600 |
| 2022/10/18 | 3,315 | 3,330 | 3,295 | 3,320 | +30 | +0.9% | 17,700 |
| 2022/10/17 | 3,260 | 3,340 | 3,260 | 3,290 | ±0 | ±0% | 26,600 |
| 2022/10/14 | 3,230 | 3,295 | 3,200 | 3,290 | +70 | +2.2% | 28,200 |
| 2022/10/13 | 3,270 | 3,270 | 3,210 | 3,220 | -55 | -1.7% | 20,400 |
| 2022/10/12 | 3,220 | 3,290 | 3,190 | 3,275 | +55 | +1.7% | 32,200 |
601～
650
件表示中 / 6749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 | 417,500円 | +7.2% | +3.7% | 1.68% | 15.36倍 | 4.32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 |
| コジマ | 105,600円 | +3.3% | +18.5% | 1.70% | 15.85倍 | 1.21倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| ギフトＨＤ | 376,500円 | +26.4% | +21.8% | 0.58% | 34.23倍 | 8.99倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| カッパ・クリエ | 147,100円 | +9.4% | +30.8% | 0.34% | 50.24倍 | 6.69倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| クオールＨＤ | 186,500円 | +6.1% | +12.8% | 2.47% | 10.01倍 | 1.23倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
市場注目の銘柄
チャート関連のコラム
