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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 3,520 | 3,520 | 3,465 | 3,475 | -50 | -1.4% | 50,600 |
| 2024/12/17 | 3,510 | 3,545 | 3,480 | 3,525 | +25 | +0.7% | 41,100 |
| 2024/12/16 | 3,535 | 3,555 | 3,500 | 3,500 | -35 | -1% | 44,700 |
| 2024/12/13 | 3,520 | 3,570 | 3,520 | 3,535 | +5 | +0.1% | 55,700 |
| 2024/12/12 | 3,635 | 3,650 | 3,525 | 3,530 | -110 | -3% | 142,600 |
| 2024/12/11 | 3,600 | 3,670 | 3,600 | 3,640 | +35 | +1% | 61,600 |
| 2024/12/10 | 3,625 | 3,625 | 3,570 | 3,605 | -50 | -1.4% | 77,400 |
| 2024/12/09 | 3,690 | 3,710 | 3,625 | 3,655 | -20 | -0.5% | 51,200 |
| 2024/12/06 | 3,665 | 3,745 | 3,645 | 3,675 | +15 | +0.4% | 42,500 |
| 2024/12/05 | 3,670 | 3,710 | 3,625 | 3,660 | ±0 | ±0% | 86,700 |
| 2024/12/04 | 3,650 | 3,670 | 3,615 | 3,660 | -35 | -0.9% | 98,400 |
| 2024/12/03 | 3,700 | 3,760 | 3,680 | 3,695 | -5 | -0.1% | 115,400 |
| 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 |
151～
200
件表示中 / 6788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 | 352,000円 | +7.2% | +3.7% | 1.99% | 12.95倍 | 3.64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 |
| インターメスティ | 205,800円 | +10.0% | +12.6% | 2.08% | 16.79倍 | 2.73倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| キャンドゥ | 373,500円 | +10.1% | +22.0% | 0.46% | 597.60倍 | 5.74倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| 松 屋 | 115,100円 | +3.9% | -10.4% | 1.04% | 26.55倍 | 2.16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 |
| ブロンコＢ | 405,500円 | +10.8% | +18.5% | 0.64% | 32.28倍 | 2.92倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
市場注目の銘柄
チャート関連のコラム
