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 |
|---|---|---|---|---|---|---|---|
| 2019/06/24 | 3,270 | 3,370 | 3,245 | 3,270 | ±0 | ±0% | 82,500 |
| 2019/06/21 | 3,450 | 3,455 | 3,240 | 3,270 | -180 | -5.2% | 136,400 |
| 2019/06/20 | 3,365 | 3,510 | 3,360 | 3,450 | +85 | +2.5% | 106,200 |
| 2019/06/19 | 3,320 | 3,430 | 3,215 | 3,365 | -215 | -6% | 277,500 |
| 2019/06/18 | 3,735 | 3,745 | 3,570 | 3,580 | -195 | -5.2% | 104,500 |
| 2019/06/17 | 3,800 | 3,840 | 3,755 | 3,775 | -25 | -0.7% | 32,700 |
| 2019/06/14 | 3,660 | 3,810 | 3,630 | 3,800 | +140 | +3.8% | 49,100 |
| 2019/06/13 | 3,730 | 3,780 | 3,635 | 3,660 | -50 | -1.3% | 77,000 |
| 2019/06/12 | 3,835 | 3,870 | 3,685 | 3,710 | -120 | -3.1% | 100,000 |
| 2019/06/11 | 3,860 | 3,890 | 3,825 | 3,830 | -35 | -0.9% | 57,100 |
| 2019/06/10 | 3,820 | 3,900 | 3,770 | 3,865 | +80 | +2.1% | 85,400 |
| 2019/06/07 | 3,645 | 3,790 | 3,630 | 3,785 | +160 | +4.4% | 84,800 |
| 2019/06/06 | 3,620 | 3,670 | 3,540 | 3,625 | +20 | +0.6% | 52,200 |
| 2019/06/05 | 3,640 | 3,655 | 3,560 | 3,605 | +75 | +2.1% | 61,400 |
| 2019/06/04 | 3,610 | 3,680 | 3,440 | 3,530 | -120 | -3.3% | 165,500 |
| 2019/06/03 | 3,755 | 3,755 | 3,555 | 3,650 | -120 | -3.2% | 84,900 |
| 2019/05/31 | 3,680 | 3,810 | 3,650 | 3,770 | +135 | +3.7% | 96,400 |
| 2019/05/30 | 3,685 | 3,695 | 3,560 | 3,635 | -60 | -1.6% | 55,900 |
| 2019/05/29 | 3,670 | 3,785 | 3,625 | 3,695 | -10 | -0.3% | 90,700 |
| 2019/05/28 | 3,545 | 3,745 | 3,525 | 3,705 | +165 | +4.7% | 103,000 |
| 2019/05/27 | 3,600 | 3,600 | 3,505 | 3,540 | +5 | +0.1% | 50,500 |
| 2019/05/24 | 3,515 | 3,605 | 3,420 | 3,535 | -15 | -0.4% | 122,000 |
| 2019/05/23 | 3,565 | 3,685 | 3,530 | 3,550 | -15 | -0.4% | 112,000 |
| 2019/05/22 | 3,470 | 3,650 | 3,420 | 3,565 | +165 | +4.9% | 207,300 |
| 2019/05/21 | 3,570 | 3,570 | 3,350 | 3,400 | -140 | -4% | 131,400 |
| 2019/05/20 | 3,525 | 3,660 | 3,485 | 3,540 | +15 | +0.4% | 221,900 |
| 2019/05/17 | 3,450 | 3,550 | 3,430 | 3,525 | +125 | +3.7% | 55,300 |
| 2019/05/16 | 3,405 | 3,440 | 3,370 | 3,400 | +15 | +0.4% | 54,700 |
| 2019/05/15 | 3,410 | 3,455 | 3,355 | 3,385 | -10 | -0.3% | 90,200 |
| 2019/05/14 | 3,220 | 3,395 | 3,155 | 3,395 | +135 | +4.1% | 138,300 |
| 2019/05/13 | 3,170 | 3,380 | 3,170 | 3,260 | +125 | +4% | 246,400 |
| 2019/05/10 | 3,345 | 3,430 | 3,120 | 3,135 | -685 | -17.9% | 468,100 |
| 2019/05/09 | 3,820 | 3,820 | 3,820 | 3,820 | -700 | -15.5% | 21,100 |
| 2019/05/08 | 4,485 | 4,535 | 4,425 | 4,520 | +50 | +1.1% | 62,900 |
| 2019/05/07 | 4,320 | 4,490 | 4,290 | 4,470 | +150 | +3.5% | 56,000 |
| 2019/04/26 | 4,305 | 4,355 | 4,235 | 4,320 | +15 | +0.3% | 42,100 |
| 2019/04/25 | 4,250 | 4,365 | 4,225 | 4,305 | +45 | +1.1% | 49,700 |
| 2019/04/24 | 4,230 | 4,340 | 4,215 | 4,260 | -80 | -1.8% | 38,300 |
| 2019/04/23 | 4,390 | 4,435 | 4,330 | 4,340 | -60 | -1.4% | 31,900 |
| 2019/04/22 | 4,450 | 4,455 | 4,370 | 4,400 | -10 | -0.2% | 18,400 |
| 2019/04/19 | 4,515 | 4,535 | 4,340 | 4,410 | -35 | -0.8% | 49,700 |
| 2019/04/18 | 4,625 | 4,625 | 4,435 | 4,445 | -185 | -4% | 63,900 |
| 2019/04/17 | 4,700 | 4,700 | 4,525 | 4,630 | -35 | -0.8% | 74,000 |
| 2019/04/16 | 4,590 | 4,700 | 4,590 | 4,665 | +75 | +1.6% | 44,200 |
| 2019/04/15 | 4,530 | 4,615 | 4,505 | 4,590 | +60 | +1.3% | 33,400 |
| 2019/04/12 | 4,555 | 4,595 | 4,520 | 4,530 | -25 | -0.5% | 32,500 |
| 2019/04/11 | 4,565 | 4,615 | 4,470 | 4,555 | +35 | +0.8% | 38,800 |
| 2019/04/10 | 4,500 | 4,625 | 4,455 | 4,520 | -45 | -1% | 67,400 |
| 2019/04/09 | 4,675 | 4,685 | 4,540 | 4,565 | -120 | -2.6% | 61,200 |
| 2019/04/08 | 4,760 | 4,770 | 4,655 | 4,685 | -85 | -1.8% | 66,800 |
1451～
1500
件表示中 / 6745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 | 387,500円 | +7.2% | +3.7% | 1.81% | 14.25倍 | 4.01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 |
| ギフトＨＤ | 359,000円 | +26.4% | +21.8% | 0.61% | 32.63倍 | 8.58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 |
| カワチ薬品 | 279,900円 | +1.5% | +4.3% | 2.86% | 12.76倍 | 0.55倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| 木曽路 | 231,700円 | +1.5% | +10.0% | 1.29% | 31.98倍 | 2.15倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| ゲオＨＤ | 163,400円 | +9.9% | -10.0% | 2.08% | 11.80倍 | 0.72倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
市場注目の銘柄
チャート関連のコラム
