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 |
|---|---|---|---|---|---|---|---|
| 2014/05/07 | 1,572 | 1,598 | 1,572 | 1,586 | -19 | -1.2% | 11,900 |
| 2014/05/02 | 1,608 | 1,608 | 1,592 | 1,605 | -2 | -0.1% | 8,100 |
| 2014/05/01 | 1,600 | 1,609 | 1,587 | 1,607 | +5 | +0.3% | 9,400 |
| 2014/04/30 | 1,594 | 1,606 | 1,576 | 1,602 | +9 | +0.6% | 13,000 |
| 2014/04/28 | 1,592 | 1,593 | 1,575 | 1,593 | +3 | +0.2% | 5,300 |
| 2014/04/25 | 1,585 | 1,597 | 1,569 | 1,590 | +5 | +0.3% | 14,300 |
| 2014/04/24 | 1,575 | 1,595 | 1,563 | 1,585 | +17 | +1.1% | 8,900 |
| 2014/04/23 | 1,553 | 1,569 | 1,553 | 1,568 | +7 | +0.4% | 7,900 |
| 2014/04/22 | 1,542 | 1,570 | 1,542 | 1,561 | +6 | +0.4% | 9,600 |
| 2014/04/21 | 1,543 | 1,556 | 1,537 | 1,555 | +3 | +0.2% | 7,500 |
| 2014/04/18 | 1,560 | 1,560 | 1,529 | 1,552 | +2 | +0.1% | 7,300 |
| 2014/04/17 | 1,504 | 1,560 | 1,502 | 1,550 | +48 | +3.2% | 20,000 |
| 2014/04/16 | 1,443 | 1,528 | 1,443 | 1,502 | +60 | +4.2% | 10,900 |
| 2014/04/15 | 1,422 | 1,453 | 1,420 | 1,442 | +20 | +1.4% | 11,500 |
| 2014/04/14 | 1,440 | 1,442 | 1,422 | 1,422 | -20 | -1.4% | 5,400 |
| 2014/04/11 | 1,453 | 1,457 | 1,440 | 1,442 | -15 | -1% | 9,700 |
| 2014/04/10 | 1,458 | 1,477 | 1,457 | 1,457 | -6 | -0.4% | 6,000 |
| 2014/04/09 | 1,481 | 1,486 | 1,460 | 1,463 | -37 | -2.5% | 19,300 |
| 2014/04/08 | 1,530 | 1,530 | 1,500 | 1,500 | -27 | -1.8% | 13,100 |
| 2014/04/07 | 1,546 | 1,546 | 1,519 | 1,527 | -25 | -1.6% | 18,600 |
| 2014/04/04 | 1,555 | 1,569 | 1,549 | 1,552 | +7 | +0.5% | 13,500 |
| 2014/04/03 | 1,518 | 1,555 | 1,518 | 1,545 | +20 | +1.3% | 14,700 |
| 2014/04/02 | 1,528 | 1,540 | 1,502 | 1,525 | +8 | +0.5% | 16,200 |
| 2014/04/01 | 1,532 | 1,532 | 1,475 | 1,517 | -12 | -0.8% | 19,100 |
| 2014/03/31 | 1,545 | 1,550 | 1,519 | 1,529 | -15 | -1% | 15,100 |
| 2014/03/28 | 1,549 | 1,553 | 1,531 | 1,544 | -5 | -0.3% | 17,300 |
| 2014/03/27 | 1,539 | 1,554 | 1,515 | 1,549 | -31 | -2% | 50,700 |
| 2014/03/26 | 1,599 | 1,599 | 1,567 | 1,580 | -24 | -1.5% | 68,900 |
| 2014/03/25 | 1,585 | 1,605 | 1,585 | 1,604 | +17 | +1.1% | 22,000 |
| 2014/03/24 | 1,565 | 1,595 | 1,565 | 1,587 | +14 | +0.9% | 21,500 |
| 2014/03/20 | 1,595 | 1,607 | 1,572 | 1,573 | -22 | -1.4% | 17,300 |
| 2014/03/19 | 1,593 | 1,604 | 1,593 | 1,595 | +3 | +0.2% | 11,600 |
| 2014/03/18 | 1,592 | 1,599 | 1,592 | 1,592 | ±0 | ±0% | 8,700 |
| 2014/03/17 | 1,591 | 1,600 | 1,587 | 1,592 | -8 | -0.5% | 10,400 |
| 2014/03/14 | 1,600 | 1,622 | 1,580 | 1,600 | -23 | -1.4% | 28,000 |
| 2014/03/13 | 1,625 | 1,630 | 1,621 | 1,623 | -3 | -0.2% | 10,700 |
| 2014/03/12 | 1,631 | 1,632 | 1,621 | 1,626 | -11 | -0.7% | 10,500 |
| 2014/03/11 | 1,640 | 1,644 | 1,631 | 1,637 | -9 | -0.5% | 19,200 |
| 2014/03/10 | 1,654 | 1,654 | 1,640 | 1,646 | -12 | -0.7% | 8,900 |
| 2014/03/07 | 1,667 | 1,667 | 1,646 | 1,658 | -1 | -0.1% | 14,400 |
| 2014/03/06 | 1,648 | 1,669 | 1,635 | 1,659 | +14 | +0.9% | 16,800 |
| 2014/03/05 | 1,659 | 1,659 | 1,641 | 1,645 | -12 | -0.7% | 13,300 |
| 2014/03/04 | 1,638 | 1,659 | 1,629 | 1,657 | +10 | +0.6% | 23,500 |
| 2014/03/03 | 1,611 | 1,658 | 1,577 | 1,647 | +6 | +0.4% | 20,000 |
| 2014/02/28 | 1,656 | 1,663 | 1,635 | 1,641 | -14 | -0.8% | 24,200 |
| 2014/02/27 | 1,628 | 1,657 | 1,618 | 1,655 | +35 | +2.2% | 29,000 |
| 2014/02/26 | 1,628 | 1,636 | 1,617 | 1,620 | -25 | -1.5% | 10,700 |
| 2014/02/25 | 1,643 | 1,649 | 1,626 | 1,645 | +16 | +1% | 22,200 |
| 2014/02/24 | 1,602 | 1,630 | 1,602 | 1,629 | +12 | +0.7% | 8,300 |
| 2014/02/21 | 1,593 | 1,620 | 1,588 | 1,617 | +24 | +1.5% | 14,200 |
2701～
2750
件表示中 / 6739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 | 398,000円 | +7.2% | +3.7% | 1.76% | 14.64倍 | 4.12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 |
| 近鉄百 | 187,600円 | +5.1% | -6.8% | 1.07% | 20.88倍 | 1.89倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| カッパ・クリエ | 145,900円 | +9.4% | +30.8% | 0.34% | 49.83倍 | 6.64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 |
| クオールＨＤ | 180,800円 | +6.1% | +12.8% | 2.54% | 9.70倍 | 1.19倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| ギフトＨＤ | 351,000円 | +26.4% | +21.8% | 0.63% | 31.90倍 | 8.38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 |
市場注目の銘柄
チャート関連のコラム
