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 |
|---|---|---|---|---|---|---|---|
| 2018/08/23 | 4,565 | 4,645 | 4,530 | 4,550 | -30 | -0.7% | 73,400 |
| 2018/08/22 | 4,620 | 4,675 | 4,520 | 4,580 | -80 | -1.7% | 112,600 |
| 2018/08/21 | 4,730 | 4,780 | 4,620 | 4,660 | -70 | -1.5% | 91,000 |
| 2018/08/20 | 4,900 | 4,930 | 4,705 | 4,730 | -210 | -4.3% | 140,400 |
| 2018/08/17 | 4,850 | 4,960 | 4,775 | 4,940 | +145 | +3% | 139,500 |
| 2018/08/16 | 4,750 | 4,835 | 4,730 | 4,795 | +65 | +1.4% | 103,200 |
| 2018/08/15 | 4,650 | 4,795 | 4,650 | 4,730 | +35 | +0.7% | 133,300 |
| 2018/08/14 | 4,560 | 4,720 | 4,545 | 4,695 | +170 | +3.8% | 97,300 |
| 2018/08/13 | 4,670 | 4,700 | 4,475 | 4,525 | -155 | -3.3% | 135,100 |
| 2018/08/10 | 4,590 | 4,730 | 4,570 | 4,680 | +105 | +2.3% | 140,200 |
| 2018/08/09 | 4,725 | 4,745 | 4,560 | 4,575 | -150 | -3.2% | 148,300 |
| 2018/08/08 | 4,625 | 4,740 | 4,585 | 4,725 | +155 | +3.4% | 148,200 |
| 2018/08/07 | 4,490 | 4,635 | 4,450 | 4,570 | +120 | +2.7% | 153,400 |
| 2018/08/06 | 4,425 | 4,500 | 4,360 | 4,450 | +30 | +0.7% | 166,300 |
| 2018/08/03 | 4,320 | 4,420 | 4,280 | 4,420 | +90 | +2.1% | 217,100 |
| 2018/08/02 | 4,250 | 4,430 | 4,220 | 4,330 | +290 | +7.2% | 570,400 |
| 2018/08/01 | 4,040 | 4,040 | 4,040 | 4,040 | +700 | +21% | 54,800 |
| 2018/07/31 | 3,315 | 3,365 | 3,250 | 3,340 | +50 | +1.5% | 24,400 |
| 2018/07/30 | 3,340 | 3,340 | 3,290 | 3,290 | -40 | -1.2% | 20,600 |
| 2018/07/27 | 3,355 | 3,370 | 3,325 | 3,330 | -40 | -1.2% | 15,500 |
| 2018/07/26 | 3,330 | 3,375 | 3,320 | 3,370 | +35 | +1% | 9,700 |
| 2018/07/25 | 3,355 | 3,370 | 3,320 | 3,335 | -15 | -0.4% | 12,200 |
| 2018/07/24 | 3,285 | 3,375 | 3,285 | 3,350 | +65 | +2% | 22,500 |
| 2018/07/23 | 3,225 | 3,305 | 3,225 | 3,285 | +35 | +1.1% | 14,700 |
| 2018/07/20 | 3,270 | 3,300 | 3,225 | 3,250 | -55 | -1.7% | 20,200 |
| 2018/07/19 | 3,330 | 3,330 | 3,275 | 3,305 | -25 | -0.8% | 20,900 |
| 2018/07/18 | 3,365 | 3,410 | 3,330 | 3,330 | -55 | -1.6% | 22,400 |
| 2018/07/17 | 3,395 | 3,445 | 3,375 | 3,385 | -10 | -0.3% | 19,400 |
| 2018/07/13 | 3,375 | 3,420 | 3,335 | 3,395 | +20 | +0.6% | 38,800 |
| 2018/07/12 | 3,365 | 3,415 | 3,345 | 3,375 | -5 | -0.1% | 20,700 |
| 2018/07/11 | 3,345 | 3,410 | 3,300 | 3,380 | +10 | +0.3% | 40,600 |
| 2018/07/10 | 3,440 | 3,440 | 3,370 | 3,370 | -45 | -1.3% | 25,300 |
| 2018/07/09 | 3,485 | 3,495 | 3,400 | 3,415 | -110 | -3.1% | 35,200 |
| 2018/07/06 | 3,475 | 3,550 | 3,450 | 3,525 | +20 | +0.6% | 27,900 |
| 2018/07/05 | 3,515 | 3,545 | 3,470 | 3,505 | -55 | -1.5% | 29,400 |
| 2018/07/04 | 3,415 | 3,580 | 3,415 | 3,560 | +125 | +3.6% | 50,300 |
| 2018/07/03 | 3,405 | 3,520 | 3,400 | 3,435 | +25 | +0.7% | 21,700 |
| 2018/07/02 | 3,540 | 3,540 | 3,405 | 3,410 | -100 | -2.8% | 44,700 |
| 2018/06/29 | 3,540 | 3,575 | 3,485 | 3,510 | -30 | -0.8% | 30,800 |
| 2018/06/28 | 3,540 | 3,605 | 3,495 | 3,540 | -15 | -0.4% | 44,000 |
| 2018/06/27 | 3,375 | 3,585 | 3,375 | 3,555 | +180 | +5.3% | 41,900 |
| 2018/06/26 | 3,400 | 3,430 | 3,355 | 3,375 | -85 | -2.5% | 37,400 |
| 2018/06/25 | 3,565 | 3,565 | 3,445 | 3,460 | -95 | -2.7% | 35,000 |
| 2018/06/22 | 3,495 | 3,570 | 3,465 | 3,555 | +25 | +0.7% | 23,400 |
| 2018/06/21 | 3,475 | 3,555 | 3,475 | 3,530 | +65 | +1.9% | 38,100 |
| 2018/06/20 | 3,365 | 3,475 | 3,360 | 3,465 | +125 | +3.7% | 38,200 |
| 2018/06/19 | 3,400 | 3,490 | 3,200 | 3,340 | -95 | -2.8% | 68,700 |
| 2018/06/18 | 3,475 | 3,475 | 3,355 | 3,435 | -70 | -2% | 42,400 |
| 2018/06/15 | 3,575 | 3,595 | 3,495 | 3,505 | -70 | -2% | 32,800 |
| 2018/06/14 | 3,515 | 3,625 | 3,500 | 3,575 | +15 | +0.4% | 40,000 |
1701～
1750
件表示中 / 6796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 | 341,000円 | +7.2% | +3.7% | 2.05% | 12.55倍 | 3.53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 |
| 松 屋 | 118,700円 | +3.9% | -10.4% | 1.01% | 27.38倍 | 2.23倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| ＲＥＭＩＸ | 45,500円 | +51.5% | - | 0.00% | 9.31倍 | 3.44倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| リンガハット | 230,300円 | +3.9% | +1.1% | 0.52% | 59.68倍 | 4.37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 |
| ミニストップ | 202,600円 | +10.9% | - | 0.99% | 840.66倍 | 1.81倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
市場注目の銘柄
チャート関連のコラム
