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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,780 | 3,780 | 3,655 | 3,700 | -90 | -2.4% | 82,200 |
| 2024/11/29 | 3,765 | 3,835 | 3,765 | 3,790 | +15 | +0.4% | 41,500 |
| 2024/11/28 | 3,830 | 3,845 | 3,755 | 3,775 | -55 | -1.4% | 46,100 |
| 2024/11/27 | 3,805 | 3,830 | 3,775 | 3,830 | +25 | +0.7% | 46,000 |
| 2024/11/26 | 3,875 | 3,875 | 3,770 | 3,805 | -45 | -1.2% | 48,800 |
| 2024/11/25 | 3,855 | 3,915 | 3,825 | 3,850 | -15 | -0.4% | 57,700 |
| 2024/11/22 | 3,815 | 3,885 | 3,780 | 3,865 | +60 | +1.6% | 38,400 |
| 2024/11/21 | 3,800 | 3,835 | 3,730 | 3,805 | -25 | -0.7% | 88,400 |
| 2024/11/20 | 3,855 | 3,880 | 3,805 | 3,830 | ±0 | ±0% | 106,900 |
| 2024/11/19 | 3,915 | 3,935 | 3,820 | 3,830 | -140 | -3.5% | 179,700 |
| 2024/11/18 | 4,100 | 4,130 | 3,945 | 3,970 | -105 | -2.6% | 50,800 |
| 2024/11/15 | 4,135 | 4,140 | 4,075 | 4,075 | -15 | -0.4% | 40,600 |
| 2024/11/14 | 4,165 | 4,165 | 4,085 | 4,090 | -105 | -2.5% | 55,400 |
| 2024/11/13 | 4,155 | 4,235 | 4,135 | 4,195 | +40 | +1% | 55,000 |
| 2024/11/12 | 4,220 | 4,225 | 4,120 | 4,155 | -65 | -1.5% | 62,500 |
| 2024/11/11 | 4,200 | 4,240 | 4,150 | 4,220 | -15 | -0.4% | 30,400 |
| 2024/11/08 | 4,055 | 4,260 | 4,035 | 4,235 | +160 | +3.9% | 96,700 |
| 2024/11/07 | 4,040 | 4,105 | 4,010 | 4,075 | +40 | +1% | 72,900 |
| 2024/11/06 | 4,075 | 4,100 | 4,000 | 4,035 | -40 | -1% | 71,700 |
| 2024/11/05 | 4,100 | 4,100 | 3,955 | 4,075 | +10 | +0.2% | 61,600 |
| 2024/11/01 | 3,990 | 4,095 | 3,910 | 4,065 | +70 | +1.8% | 111,700 |
| 2024/10/31 | 4,075 | 4,175 | 3,925 | 3,995 | -430 | -9.7% | 348,000 |
| 2024/10/30 | 4,320 | 4,465 | 4,260 | 4,425 | +205 | +4.9% | 198,300 |
| 2024/10/29 | 4,185 | 4,240 | 4,170 | 4,220 | +45 | +1.1% | 46,300 |
| 2024/10/28 | 4,140 | 4,245 | 4,140 | 4,175 | +15 | +0.4% | 39,400 |
| 2024/10/25 | 4,240 | 4,240 | 4,070 | 4,160 | -105 | -2.5% | 65,100 |
| 2024/10/24 | 4,235 | 4,300 | 4,140 | 4,265 | -40 | -0.9% | 85,800 |
| 2024/10/23 | 4,205 | 4,345 | 4,205 | 4,305 | +50 | +1.2% | 87,100 |
| 2024/10/22 | 4,175 | 4,290 | 4,115 | 4,255 | +70 | +1.7% | 84,700 |
| 2024/10/21 | 4,195 | 4,250 | 4,165 | 4,185 | +25 | +0.6% | 35,100 |
| 2024/10/18 | 4,290 | 4,320 | 4,160 | 4,160 | -185 | -4.3% | 65,600 |
| 2024/10/17 | 4,440 | 4,445 | 4,320 | 4,345 | -95 | -2.1% | 46,500 |
| 2024/10/16 | 4,410 | 4,555 | 4,410 | 4,440 | -40 | -0.9% | 37,000 |
| 2024/10/15 | 4,470 | 4,500 | 4,425 | 4,480 | +60 | +1.4% | 40,500 |
| 2024/10/11 | 4,530 | 4,565 | 4,415 | 4,420 | -65 | -1.4% | 54,600 |
| 2024/10/10 | 4,580 | 4,580 | 4,475 | 4,485 | -85 | -1.9% | 67,500 |
| 2024/10/09 | 4,500 | 4,610 | 4,500 | 4,570 | +130 | +2.9% | 61,400 |
| 2024/10/08 | 4,460 | 4,490 | 4,405 | 4,440 | -65 | -1.4% | 38,400 |
| 2024/10/07 | 4,400 | 4,550 | 4,350 | 4,505 | +160 | +3.7% | 82,700 |
| 2024/10/04 | 4,370 | 4,405 | 4,340 | 4,345 | -25 | -0.6% | 33,700 |
| 2024/10/03 | 4,475 | 4,490 | 4,370 | 4,370 | +5 | +0.1% | 43,000 |
| 2024/10/02 | 4,410 | 4,500 | 4,340 | 4,365 | -115 | -2.6% | 56,400 |
| 2024/10/01 | 4,425 | 4,520 | 4,405 | 4,480 | +35 | +0.8% | 41,100 |
| 2024/09/30 | 4,350 | 4,485 | 4,330 | 4,445 | -25 | -0.6% | 58,600 |
| 2024/09/27 | 4,385 | 4,615 | 4,365 | 4,470 | +105 | +2.4% | 191,700 |
| 2024/09/26 | 4,265 | 4,370 | 4,150 | 4,365 | +145 | +3.4% | 299,500 |
| 2024/09/25 | 4,240 | 4,290 | 4,160 | 4,220 | -25 | -0.6% | 138,600 |
| 2024/09/24 | 4,380 | 4,380 | 4,245 | 4,245 | -135 | -3.1% | 137,900 |
| 2024/09/20 | 4,385 | 4,455 | 4,330 | 4,380 | +65 | +1.5% | 85,900 |
| 2024/09/19 | 4,350 | 4,380 | 4,305 | 4,315 | +15 | +0.3% | 69,000 |
101～
150
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
