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 |
|---|---|---|---|---|---|---|---|
| 2018/01/12 | 3,600 | 3,610 | 3,530 | 3,545 | -85 | -2.3% | 43,100 |
| 2018/01/11 | 3,660 | 3,670 | 3,605 | 3,630 | -70 | -1.9% | 46,700 |
| 2018/01/10 | 3,695 | 3,700 | 3,665 | 3,700 | -20 | -0.5% | 41,600 |
| 2018/01/09 | 3,790 | 3,790 | 3,710 | 3,720 | -65 | -1.7% | 54,600 |
| 2018/01/05 | 3,805 | 3,815 | 3,760 | 3,785 | -5 | -0.1% | 18,400 |
| 2018/01/04 | 3,845 | 3,850 | 3,755 | 3,790 | +5 | +0.1% | 39,500 |
| 2017/12/29 | 3,805 | 3,805 | 3,755 | 3,785 | -20 | -0.5% | 17,600 |
| 2017/12/28 | 3,895 | 3,895 | 3,780 | 3,805 | -75 | -1.9% | 35,200 |
| 2017/12/27 | 3,885 | 3,960 | 3,855 | 3,880 | +35 | +0.9% | 65,100 |
| 2017/12/26 | 3,750 | 3,880 | 3,750 | 3,845 | +80 | +2.1% | 92,800 |
| 2017/12/25 | 3,765 | 3,810 | 3,745 | 3,765 | -30 | -0.8% | 23,800 |
| 2017/12/22 | 3,850 | 3,850 | 3,755 | 3,795 | -45 | -1.2% | 28,200 |
| 2017/12/21 | 3,850 | 3,885 | 3,820 | 3,840 | +25 | +0.7% | 23,700 |
| 2017/12/20 | 3,780 | 3,925 | 3,780 | 3,815 | +30 | +0.8% | 46,000 |
| 2017/12/19 | 3,905 | 3,905 | 3,755 | 3,785 | -105 | -2.7% | 61,800 |
| 2017/12/18 | 4,020 | 4,045 | 3,885 | 3,890 | -145 | -3.6% | 65,800 |
| 2017/12/15 | 4,080 | 4,100 | 4,000 | 4,035 | -55 | -1.3% | 27,300 |
| 2017/12/14 | 4,080 | 4,185 | 4,055 | 4,090 | -10 | -0.2% | 45,400 |
| 2017/12/13 | 3,975 | 4,125 | 3,975 | 4,100 | +140 | +3.5% | 52,700 |
| 2017/12/12 | 4,065 | 4,065 | 3,940 | 3,960 | -105 | -2.6% | 65,600 |
| 2017/12/11 | 4,080 | 4,140 | 4,060 | 4,065 | -30 | -0.7% | 38,700 |
| 2017/12/08 | 4,150 | 4,200 | 4,085 | 4,095 | -100 | -2.4% | 45,900 |
| 2017/12/07 | 4,175 | 4,240 | 4,140 | 4,195 | +60 | +1.5% | 22,300 |
| 2017/12/06 | 4,145 | 4,250 | 4,095 | 4,135 | -60 | -1.4% | 37,800 |
| 2017/12/05 | 4,100 | 4,250 | 4,080 | 4,195 | +65 | +1.6% | 53,500 |
| 2017/12/04 | 4,360 | 4,395 | 4,110 | 4,130 | -185 | -4.3% | 62,200 |
| 2017/12/01 | 4,480 | 4,500 | 4,315 | 4,315 | -155 | -3.5% | 56,300 |
| 2017/11/30 | 4,140 | 4,500 | 4,140 | 4,470 | +300 | +7.2% | 89,000 |
| 2017/11/29 | 4,210 | 4,270 | 4,165 | 4,170 | -40 | -1% | 33,400 |
| 2017/11/28 | 4,315 | 4,335 | 4,200 | 4,210 | -160 | -3.7% | 42,600 |
| 2017/11/27 | 4,295 | 4,435 | 4,125 | 4,370 | +80 | +1.9% | 110,100 |
| 2017/11/24 | 4,130 | 4,325 | 4,100 | 4,290 | +270 | +6.7% | 126,300 |
| 2017/11/22 | 3,700 | 4,080 | 3,660 | 4,020 | +310 | +8.4% | 123,900 |
| 2017/11/21 | 3,670 | 3,780 | 3,670 | 3,710 | +40 | +1.1% | 32,800 |
| 2017/11/20 | 3,570 | 3,695 | 3,570 | 3,670 | +35 | +1% | 24,700 |
| 2017/11/17 | 3,520 | 3,655 | 3,520 | 3,635 | +125 | +3.6% | 28,500 |
| 2017/11/16 | 3,365 | 3,555 | 3,365 | 3,510 | +120 | +3.5% | 51,300 |
| 2017/11/15 | 3,510 | 3,515 | 3,355 | 3,390 | -180 | -5% | 66,000 |
| 2017/11/14 | 3,615 | 3,720 | 3,550 | 3,570 | -35 | -1% | 29,600 |
| 2017/11/13 | 3,745 | 3,795 | 3,570 | 3,605 | -120 | -3.2% | 40,900 |
| 2017/11/10 | 3,610 | 3,795 | 3,610 | 3,725 | +25 | +0.7% | 49,300 |
| 2017/11/09 | 3,700 | 3,705 | 3,615 | 3,700 | ±0 | ±0% | 51,200 |
| 2017/11/08 | 3,485 | 3,730 | 3,450 | 3,700 | +200 | +5.7% | 77,100 |
| 2017/11/07 | 3,490 | 3,510 | 3,430 | 3,500 | -40 | -1.1% | 29,000 |
| 2017/11/06 | 3,380 | 3,570 | 3,365 | 3,540 | +160 | +4.7% | 80,200 |
| 2017/11/02 | 3,200 | 3,385 | 3,175 | 3,380 | +165 | +5.1% | 61,600 |
| 2017/11/01 | 3,150 | 3,215 | 3,150 | 3,215 | +90 | +2.9% | 56,000 |
| 2017/10/31 | 3,195 | 3,200 | 3,065 | 3,125 | -60 | -1.9% | 50,900 |
| 2017/10/30 | 3,025 | 3,230 | 2,994 | 3,185 | +411 | +14.8% | 172,000 |
| 2017/10/27 | 2,724 | 2,774 | 2,670 | 2,774 | +92 | +3.4% | 30,400 |
1801～
1850
件表示中 / 6743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 | 392,000円 | +7.2% | +3.7% | 1.79% | 14.42倍 | 4.06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 |
| カッパ・クリエ | 148,100円 | +9.4% | +30.8% | 0.34% | 50.58倍 | 6.74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 |
| ギフトＨＤ | 357,500円 | +26.4% | +21.8% | 0.62% | 32.50倍 | 8.54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 | 281,300円 | +1.5% | +4.3% | 2.84% | 12.82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 | 233,400円 | +1.5% | +10.0% | 1.29% | 32.22倍 | 2.17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 |
市場注目の銘柄
チャート関連のコラム
