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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 3,200 | 3,255 | 3,185 | 3,220 | +10 | +0.3% | 27,200 |
| 2022/10/07 | 3,155 | 3,220 | 3,155 | 3,210 | +30 | +0.9% | 17,900 |
| 2022/10/06 | 3,140 | 3,180 | 3,130 | 3,180 | +5 | +0.2% | 22,600 |
| 2022/10/05 | 3,260 | 3,275 | 3,140 | 3,175 | -60 | -1.9% | 34,300 |
| 2022/10/04 | 3,130 | 3,250 | 3,130 | 3,235 | +130 | +4.2% | 71,000 |
| 2022/10/03 | 3,000 | 3,105 | 3,000 | 3,105 | +65 | +2.1% | 39,300 |
| 2022/09/30 | 3,020 | 3,080 | 3,005 | 3,040 | -50 | -1.6% | 30,600 |
| 2022/09/29 | 3,045 | 3,120 | 3,040 | 3,090 | +30 | +1% | 59,600 |
| 2022/09/28 | 3,150 | 3,150 | 3,025 | 3,060 | -90 | -2.9% | 103,200 |
| 2022/09/27 | 3,150 | 3,185 | 3,090 | 3,150 | +15 | +0.5% | 58,900 |
| 2022/09/26 | 3,145 | 3,160 | 3,125 | 3,135 | ±0 | ±0% | 47,500 |
| 2022/09/22 | 3,100 | 3,165 | 3,100 | 3,135 | +5 | +0.2% | 39,000 |
| 2022/09/21 | 3,095 | 3,150 | 3,090 | 3,130 | +5 | +0.2% | 42,500 |
| 2022/09/20 | 3,000 | 3,125 | 3,000 | 3,125 | +135 | +4.5% | 60,900 |
| 2022/09/16 | 2,996 | 3,020 | 2,971 | 2,990 | -8 | -0.3% | 31,600 |
| 2022/09/15 | 2,953 | 3,000 | 2,931 | 2,998 | +49 | +1.7% | 32,000 |
| 2022/09/14 | 2,912 | 2,958 | 2,910 | 2,949 | -13 | -0.4% | 21,400 |
| 2022/09/13 | 2,901 | 2,968 | 2,901 | 2,962 | +50 | +1.7% | 26,700 |
| 2022/09/12 | 2,939 | 2,948 | 2,883 | 2,912 | -1 | ±0% | 23,300 |
| 2022/09/09 | 2,840 | 2,939 | 2,839 | 2,913 | +88 | +3.1% | 57,800 |
| 2022/09/08 | 2,805 | 2,840 | 2,805 | 2,825 | +20 | +0.7% | 23,500 |
| 2022/09/07 | 2,850 | 2,850 | 2,800 | 2,805 | -44 | -1.5% | 27,100 |
| 2022/09/06 | 2,794 | 2,868 | 2,762 | 2,849 | +73 | +2.6% | 57,300 |
| 2022/09/05 | 2,780 | 2,787 | 2,746 | 2,776 | -14 | -0.5% | 32,700 |
| 2022/09/02 | 2,795 | 2,803 | 2,720 | 2,790 | -12 | -0.4% | 48,800 |
| 2022/09/01 | 2,813 | 2,821 | 2,780 | 2,802 | -12 | -0.4% | 57,800 |
| 2022/08/31 | 2,774 | 2,820 | 2,754 | 2,814 | +40 | +1.4% | 132,200 |
| 2022/08/30 | 2,816 | 2,840 | 2,721 | 2,774 | +232 | +9.1% | 279,600 |
| 2022/08/29 | 2,548 | 2,562 | 2,542 | 2,542 | -33 | -1.3% | 14,900 |
| 2022/08/26 | 2,548 | 2,575 | 2,548 | 2,575 | +19 | +0.7% | 10,400 |
| 2022/08/25 | 2,572 | 2,572 | 2,556 | 2,556 | -1 | ±0% | 26,700 |
| 2022/08/24 | 2,571 | 2,571 | 2,545 | 2,557 | +5 | +0.2% | 9,800 |
| 2022/08/23 | 2,555 | 2,560 | 2,543 | 2,552 | +6 | +0.2% | 5,500 |
| 2022/08/22 | 2,554 | 2,558 | 2,540 | 2,546 | -3 | -0.1% | 30,900 |
| 2022/08/19 | 2,547 | 2,558 | 2,543 | 2,549 | +2 | +0.1% | 7,600 |
| 2022/08/18 | 2,566 | 2,566 | 2,541 | 2,547 | -14 | -0.5% | 8,200 |
| 2022/08/17 | 2,551 | 2,578 | 2,551 | 2,561 | +10 | +0.4% | 4,600 |
| 2022/08/16 | 2,575 | 2,575 | 2,551 | 2,551 | -24 | -0.9% | 4,900 |
| 2022/08/15 | 2,589 | 2,593 | 2,570 | 2,575 | -14 | -0.5% | 5,200 |
| 2022/08/12 | 2,540 | 2,593 | 2,540 | 2,589 | +46 | +1.8% | 12,100 |
| 2022/08/10 | 2,563 | 2,569 | 2,543 | 2,543 | -20 | -0.8% | 8,600 |
| 2022/08/09 | 2,587 | 2,600 | 2,563 | 2,563 | -14 | -0.5% | 11,500 |
| 2022/08/08 | 2,593 | 2,594 | 2,566 | 2,577 | -16 | -0.6% | 6,200 |
| 2022/08/05 | 2,582 | 2,600 | 2,581 | 2,593 | +11 | +0.4% | 17,000 |
| 2022/08/04 | 2,606 | 2,606 | 2,571 | 2,582 | +9 | +0.3% | 5,200 |
| 2022/08/03 | 2,575 | 2,588 | 2,565 | 2,573 | +3 | +0.1% | 10,400 |
| 2022/08/02 | 2,619 | 2,619 | 2,570 | 2,570 | -49 | -1.9% | 9,100 |
| 2022/08/01 | 2,599 | 2,630 | 2,587 | 2,619 | +20 | +0.8% | 13,000 |
| 2022/07/29 | 2,612 | 2,612 | 2,578 | 2,599 | -36 | -1.4% | 22,500 |
| 2022/07/28 | 2,587 | 2,635 | 2,576 | 2,635 | +62 | +2.4% | 21,500 |
651～
700
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
