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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,510 | 3,600 | 3,490 | 3,595 | +105 | +3% | 80,800 |
| 2024/07/04 | 3,520 | 3,520 | 3,455 | 3,490 | +30 | +0.9% | 30,800 |
| 2024/07/03 | 3,460 | 3,515 | 3,440 | 3,460 | +20 | +0.6% | 62,800 |
| 2024/07/02 | 3,335 | 3,440 | 3,330 | 3,440 | +110 | +3.3% | 50,700 |
| 2024/07/01 | 3,405 | 3,405 | 3,310 | 3,330 | -30 | -0.9% | 28,400 |
| 2024/06/28 | 3,400 | 3,400 | 3,305 | 3,360 | -20 | -0.6% | 46,200 |
| 2024/06/27 | 3,390 | 3,410 | 3,320 | 3,380 | +60 | +1.8% | 71,200 |
| 2024/06/26 | 3,300 | 3,340 | 3,270 | 3,320 | +20 | +0.6% | 49,000 |
| 2024/06/25 | 3,265 | 3,310 | 3,235 | 3,300 | +5 | +0.2% | 31,600 |
| 2024/06/24 | 3,270 | 3,320 | 3,260 | 3,295 | +30 | +0.9% | 39,000 |
| 2024/06/21 | 3,255 | 3,300 | 3,250 | 3,265 | -10 | -0.3% | 56,500 |
| 2024/06/20 | 3,160 | 3,325 | 3,160 | 3,275 | +115 | +3.6% | 96,100 |
| 2024/06/19 | 3,250 | 3,250 | 3,115 | 3,160 | -90 | -2.8% | 71,900 |
| 2024/06/18 | 3,240 | 3,275 | 3,200 | 3,250 | +45 | +1.4% | 40,600 |
| 2024/06/17 | 3,155 | 3,230 | 3,115 | 3,205 | -10 | -0.3% | 42,700 |
| 2024/06/14 | 3,100 | 3,215 | 3,100 | 3,215 | +110 | +3.5% | 66,400 |
| 2024/06/13 | 3,315 | 3,335 | 3,095 | 3,105 | -210 | -6.3% | 71,900 |
| 2024/06/12 | 3,300 | 3,375 | 3,295 | 3,315 | +15 | +0.5% | 50,900 |
| 2024/06/11 | 3,310 | 3,345 | 3,270 | 3,300 | +20 | +0.6% | 40,300 |
| 2024/06/10 | 3,330 | 3,355 | 3,275 | 3,280 | -40 | -1.2% | 55,000 |
| 2024/06/07 | 3,235 | 3,320 | 3,205 | 3,320 | +95 | +2.9% | 70,800 |
| 2024/06/06 | 3,225 | 3,225 | 3,135 | 3,225 | +35 | +1.1% | 49,400 |
| 2024/06/05 | 3,155 | 3,250 | 3,105 | 3,190 | +50 | +1.6% | 51,700 |
| 2024/06/04 | 3,110 | 3,200 | 3,085 | 3,140 | +30 | +1% | 58,300 |
| 2024/06/03 | 3,100 | 3,130 | 3,075 | 3,110 | +15 | +0.5% | 38,300 |
| 2024/05/31 | 3,195 | 3,195 | 3,050 | 3,095 | -70 | -2.2% | 84,000 |
| 2024/05/30 | 3,130 | 3,200 | 3,120 | 3,165 | +40 | +1.3% | 57,500 |
| 2024/05/29 | 3,220 | 3,220 | 3,120 | 3,125 | -65 | -2% | 32,100 |
| 2024/05/28 | 3,235 | 3,255 | 3,185 | 3,190 | -20 | -0.6% | 25,000 |
| 2024/05/27 | 3,200 | 3,225 | 3,165 | 3,210 | +20 | +0.6% | 24,300 |
| 2024/05/24 | 3,165 | 3,245 | 3,150 | 3,190 | -20 | -0.6% | 36,600 |
| 2024/05/23 | 3,150 | 3,260 | 3,130 | 3,210 | +35 | +1.1% | 48,800 |
| 2024/05/22 | 3,240 | 3,275 | 3,170 | 3,175 | -75 | -2.3% | 65,500 |
| 2024/05/21 | 3,305 | 3,410 | 3,250 | 3,250 | -55 | -1.7% | 80,700 |
| 2024/05/20 | 3,345 | 3,380 | 3,300 | 3,305 | -40 | -1.2% | 46,600 |
| 2024/05/17 | 3,315 | 3,405 | 3,270 | 3,345 | +30 | +0.9% | 71,900 |
| 2024/05/16 | 3,290 | 3,350 | 3,225 | 3,315 | ±0 | ±0% | 88,400 |
| 2024/05/15 | 3,535 | 3,560 | 3,315 | 3,315 | -255 | -7.1% | 195,000 |
| 2024/05/14 | 3,200 | 3,600 | 3,195 | 3,570 | +230 | +6.9% | 449,600 |
| 2024/05/13 | 3,080 | 3,340 | 3,070 | 3,340 | +502 | +17.7% | 453,200 |
| 2024/05/10 | 2,804 | 2,900 | 2,804 | 2,838 | +34 | +1.2% | 223,800 |
| 2024/05/09 | 2,888 | 2,888 | 2,804 | 2,804 | -84 | -2.9% | 91,700 |
| 2024/05/08 | 2,900 | 2,920 | 2,879 | 2,888 | -17 | -0.6% | 58,500 |
| 2024/05/07 | 2,905 | 2,915 | 2,880 | 2,905 | +14 | +0.5% | 40,400 |
| 2024/05/02 | 2,911 | 2,962 | 2,844 | 2,891 | -15 | -0.5% | 79,100 |
| 2024/05/01 | 2,962 | 2,970 | 2,885 | 2,906 | -65 | -2.2% | 102,200 |
| 2024/04/30 | 2,966 | 2,985 | 2,920 | 2,971 | -7 | -0.2% | 74,600 |
| 2024/04/26 | 2,957 | 2,992 | 2,925 | 2,978 | +27 | +0.9% | 50,800 |
| 2024/04/25 | 3,005 | 3,015 | 2,951 | 2,951 | -64 | -2.1% | 51,400 |
| 2024/04/24 | 3,050 | 3,055 | 3,010 | 3,015 | -20 | -0.7% | 31,500 |
201～
250
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
