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 |
|---|---|---|---|---|---|---|---|
| 2019/04/05 | 4,790 | 4,805 | 4,695 | 4,770 | -35 | -0.7% | 53,600 |
| 2019/04/04 | 4,880 | 4,960 | 4,765 | 4,805 | -85 | -1.7% | 83,100 |
| 2019/04/03 | 4,775 | 4,915 | 4,725 | 4,890 | +125 | +2.6% | 66,300 |
| 2019/04/02 | 5,060 | 5,060 | 4,735 | 4,765 | -265 | -5.3% | 143,000 |
| 2019/04/01 | 5,180 | 5,180 | 5,020 | 5,030 | -130 | -2.5% | 82,200 |
| 2019/03/29 | 5,110 | 5,190 | 5,020 | 5,160 | +10 | +0.2% | 62,100 |
| 2019/03/28 | 5,180 | 5,250 | 5,120 | 5,150 | -50 | -1% | 47,700 |
| 2019/03/27 | 5,030 | 5,250 | 5,030 | 5,200 | +60 | +1.2% | 77,200 |
| 2019/03/26 | 5,180 | 5,290 | 5,090 | 5,140 | ±0 | ±0% | 93,600 |
| 2019/03/25 | 5,080 | 5,240 | 4,950 | 5,140 | -40 | -0.8% | 91,600 |
| 2019/03/22 | 5,040 | 5,210 | 4,975 | 5,180 | +180 | +3.6% | 107,200 |
| 2019/03/20 | 4,935 | 5,060 | 4,875 | 5,000 | +85 | +1.7% | 121,800 |
| 2019/03/19 | 4,580 | 4,980 | 4,555 | 4,915 | +325 | +7.1% | 156,500 |
| 2019/03/18 | 4,445 | 4,705 | 4,445 | 4,590 | +185 | +4.2% | 170,300 |
| 2019/03/15 | 4,365 | 4,410 | 4,315 | 4,405 | +50 | +1.1% | 75,400 |
| 2019/03/14 | 4,380 | 4,425 | 4,320 | 4,355 | -25 | -0.6% | 73,600 |
| 2019/03/13 | 4,370 | 4,415 | 4,340 | 4,380 | ±0 | ±0% | 22,100 |
| 2019/03/12 | 4,390 | 4,405 | 4,300 | 4,380 | +15 | +0.3% | 48,200 |
| 2019/03/11 | 4,325 | 4,410 | 4,275 | 4,365 | +45 | +1% | 37,100 |
| 2019/03/08 | 4,330 | 4,340 | 4,110 | 4,320 | -65 | -1.5% | 68,000 |
| 2019/03/07 | 4,255 | 4,430 | 4,255 | 4,385 | +105 | +2.5% | 52,500 |
| 2019/03/06 | 4,330 | 4,345 | 4,230 | 4,280 | -55 | -1.3% | 44,400 |
| 2019/03/05 | 4,200 | 4,375 | 4,150 | 4,335 | +140 | +3.3% | 97,600 |
| 2019/03/04 | 4,140 | 4,255 | 4,115 | 4,195 | +125 | +3.1% | 61,100 |
| 2019/03/01 | 4,105 | 4,130 | 4,050 | 4,070 | -10 | -0.2% | 34,900 |
| 2019/02/28 | 4,075 | 4,140 | 4,060 | 4,080 | +40 | +1% | 40,200 |
| 2019/02/27 | 4,080 | 4,090 | 4,010 | 4,040 | -5 | -0.1% | 35,800 |
| 2019/02/26 | 3,975 | 4,055 | 3,940 | 4,045 | +65 | +1.6% | 37,500 |
| 2019/02/25 | 3,900 | 3,995 | 3,870 | 3,980 | +150 | +3.9% | 40,900 |
| 2019/02/22 | 3,965 | 4,010 | 3,815 | 3,830 | -135 | -3.4% | 48,700 |
| 2019/02/21 | 3,900 | 3,980 | 3,900 | 3,965 | +95 | +2.5% | 36,600 |
| 2019/02/20 | 3,740 | 3,890 | 3,740 | 3,870 | +165 | +4.5% | 58,100 |
| 2019/02/19 | 3,660 | 3,745 | 3,630 | 3,705 | +25 | +0.7% | 58,800 |
| 2019/02/18 | 3,795 | 3,795 | 3,655 | 3,680 | -110 | -2.9% | 83,800 |
| 2019/02/15 | 3,855 | 3,860 | 3,760 | 3,790 | -100 | -2.6% | 40,200 |
| 2019/02/14 | 3,890 | 3,925 | 3,865 | 3,890 | -25 | -0.6% | 46,800 |
| 2019/02/13 | 3,920 | 3,945 | 3,870 | 3,915 | -25 | -0.6% | 45,500 |
| 2019/02/12 | 3,780 | 3,950 | 3,740 | 3,940 | +160 | +4.2% | 93,100 |
| 2019/02/08 | 3,760 | 3,825 | 3,710 | 3,780 | -20 | -0.5% | 42,100 |
| 2019/02/07 | 3,775 | 3,835 | 3,690 | 3,800 | ±0 | ±0% | 61,400 |
| 2019/02/06 | 3,850 | 3,895 | 3,730 | 3,800 | -20 | -0.5% | 92,600 |
| 2019/02/05 | 3,710 | 3,825 | 3,675 | 3,820 | +115 | +3.1% | 130,900 |
| 2019/02/04 | 3,745 | 3,765 | 3,565 | 3,705 | -55 | -1.5% | 284,200 |
| 2019/02/01 | 4,050 | 4,050 | 3,740 | 3,760 | -340 | -8.3% | 228,200 |
| 2019/01/31 | 4,495 | 4,500 | 4,050 | 4,100 | -395 | -8.8% | 189,300 |
| 2019/01/30 | 4,515 | 4,580 | 4,485 | 4,495 | -50 | -1.1% | 43,600 |
| 2019/01/29 | 4,555 | 4,560 | 4,505 | 4,545 | -15 | -0.3% | 29,300 |
| 2019/01/28 | 4,585 | 4,595 | 4,510 | 4,560 | +10 | +0.2% | 15,900 |
| 2019/01/25 | 4,545 | 4,625 | 4,490 | 4,550 | -10 | -0.2% | 14,300 |
| 2019/01/24 | 4,550 | 4,625 | 4,540 | 4,560 | +15 | +0.3% | 29,900 |
1501～
1550
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 | 360,000円 | +26.4% | +21.8% | 0.61% | 32.73倍 | 8.60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 | 279,700円 | +1.5% | +4.3% | 2.86% | 12.75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 | 231,100円 | +1.5% | +10.0% | 1.30% | 31.90倍 | 2.14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 | 162,900円 | +9.9% | -10.0% | 2.09% | 11.77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
