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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 4,285 | 4,335 | 4,255 | 4,300 | +35 | +0.8% | 56,000 |
| 2024/09/17 | 4,210 | 4,265 | 4,200 | 4,265 | +90 | +2.2% | 69,100 |
| 2024/09/13 | 4,155 | 4,185 | 4,100 | 4,175 | +15 | +0.4% | 71,500 |
| 2024/09/12 | 4,180 | 4,240 | 4,160 | 4,160 | +85 | +2.1% | 64,900 |
| 2024/09/11 | 4,290 | 4,290 | 4,030 | 4,075 | -190 | -4.5% | 58,900 |
| 2024/09/10 | 4,160 | 4,305 | 4,135 | 4,265 | +120 | +2.9% | 57,700 |
| 2024/09/09 | 4,055 | 4,190 | 4,055 | 4,145 | -45 | -1.1% | 54,800 |
| 2024/09/06 | 4,235 | 4,245 | 4,085 | 4,190 | -20 | -0.5% | 51,900 |
| 2024/09/05 | 4,205 | 4,305 | 4,165 | 4,210 | +15 | +0.4% | 60,800 |
| 2024/09/04 | 4,165 | 4,285 | 4,165 | 4,195 | -80 | -1.9% | 70,600 |
| 2024/09/03 | 4,150 | 4,275 | 4,125 | 4,275 | +125 | +3% | 72,400 |
| 2024/09/02 | 4,175 | 4,200 | 4,075 | 4,150 | -25 | -0.6% | 57,300 |
| 2024/08/30 | 4,180 | 4,190 | 4,105 | 4,175 | +5 | +0.1% | 41,100 |
| 2024/08/29 | 4,060 | 4,185 | 4,050 | 4,170 | +90 | +2.2% | 62,600 |
| 2024/08/28 | 4,075 | 4,095 | 4,030 | 4,080 | -30 | -0.7% | 49,100 |
| 2024/08/27 | 4,100 | 4,110 | 4,020 | 4,110 | ±0 | ±0% | 76,800 |
| 2024/08/26 | 3,985 | 4,160 | 3,985 | 4,110 | +155 | +3.9% | 101,900 |
| 2024/08/23 | 3,990 | 4,035 | 3,925 | 3,955 | -40 | -1% | 51,200 |
| 2024/08/22 | 3,840 | 3,995 | 3,840 | 3,995 | +175 | +4.6% | 75,800 |
| 2024/08/21 | 3,780 | 3,900 | 3,780 | 3,820 | ±0 | ±0% | 53,900 |
| 2024/08/20 | 3,645 | 3,840 | 3,620 | 3,820 | +170 | +4.7% | 61,900 |
| 2024/08/19 | 3,745 | 3,770 | 3,610 | 3,650 | -90 | -2.4% | 56,600 |
| 2024/08/16 | 3,690 | 3,765 | 3,635 | 3,740 | +80 | +2.2% | 50,800 |
| 2024/08/15 | 3,495 | 3,670 | 3,495 | 3,660 | +165 | +4.7% | 69,100 |
| 2024/08/14 | 3,480 | 3,565 | 3,435 | 3,495 | +35 | +1% | 58,500 |
| 2024/08/13 | 3,405 | 3,470 | 3,385 | 3,460 | +70 | +2.1% | 34,300 |
| 2024/08/09 | 3,440 | 3,460 | 3,340 | 3,390 | +50 | +1.5% | 73,200 |
| 2024/08/08 | 3,330 | 3,450 | 3,305 | 3,340 | ±0 | ±0% | 67,300 |
| 2024/08/07 | 3,385 | 3,510 | 3,335 | 3,340 | -70 | -2.1% | 64,400 |
| 2024/08/06 | 3,250 | 3,485 | 3,235 | 3,410 | +422 | +14.1% | 133,600 |
| 2024/08/05 | 3,250 | 3,365 | 2,927 | 2,988 | -527 | -15% | 235,200 |
| 2024/08/02 | 3,660 | 3,700 | 3,510 | 3,515 | -215 | -5.8% | 146,300 |
| 2024/08/01 | 3,900 | 3,980 | 3,715 | 3,730 | -170 | -4.4% | 172,400 |
| 2024/07/31 | 3,840 | 3,900 | 3,700 | 3,900 | +550 | +16.4% | 573,800 |
| 2024/07/30 | 3,460 | 3,460 | 3,320 | 3,350 | -235 | -6.6% | 164,600 |
| 2024/07/29 | 3,415 | 3,590 | 3,410 | 3,585 | +155 | +4.5% | 103,300 |
| 2024/07/26 | 3,275 | 3,450 | 3,245 | 3,430 | +140 | +4.3% | 118,600 |
| 2024/07/25 | 3,330 | 3,355 | 3,290 | 3,290 | -40 | -1.2% | 41,700 |
| 2024/07/24 | 3,325 | 3,370 | 3,320 | 3,330 | +5 | +0.2% | 31,300 |
| 2024/07/23 | 3,360 | 3,400 | 3,315 | 3,325 | -30 | -0.9% | 35,300 |
| 2024/07/22 | 3,480 | 3,480 | 3,350 | 3,355 | -95 | -2.8% | 46,500 |
| 2024/07/19 | 3,410 | 3,455 | 3,405 | 3,450 | +30 | +0.9% | 23,100 |
| 2024/07/18 | 3,430 | 3,470 | 3,405 | 3,420 | -55 | -1.6% | 30,500 |
| 2024/07/17 | 3,520 | 3,520 | 3,445 | 3,475 | -30 | -0.9% | 27,800 |
| 2024/07/16 | 3,495 | 3,550 | 3,480 | 3,505 | +55 | +1.6% | 55,500 |
| 2024/07/12 | 3,400 | 3,480 | 3,400 | 3,450 | +30 | +0.9% | 28,100 |
| 2024/07/11 | 3,495 | 3,495 | 3,390 | 3,420 | -50 | -1.4% | 29,800 |
| 2024/07/10 | 3,510 | 3,510 | 3,430 | 3,470 | -40 | -1.1% | 42,600 |
| 2024/07/09 | 3,535 | 3,550 | 3,480 | 3,510 | -20 | -0.6% | 38,400 |
| 2024/07/08 | 3,600 | 3,620 | 3,510 | 3,530 | -65 | -1.8% | 49,800 |
151～
200
件表示中 / 6726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 | 322,500円 | +8.0% | +26.0% | 2.17% | 13.89倍 | 3.77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 |
| リンガハット | 222,600円 | +3.9% | +1.1% | 0.54% | 57.68倍 | 4.23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 |
| サンマルクＨＤ | 252,000円 | +9.2% | +9.0% | 2.06% | 25.58倍 | 1.71倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| マミーマート | 522,000円 | +15.1% | -3.7% | 1.82% | 10.99倍 | 1.38倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| オイラ大地 | 146,200円 | +71.8% | +58.4% | 0.00% | 15.87倍 | 1.74倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
市場注目の銘柄
チャート関連のコラム
