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 |
|---|---|---|---|---|---|---|---|
| 2013/12/03 | 1,376 | 1,380 | 1,338 | 1,352 | -30 | -2.2% | 98,400 |
| 2013/12/02 | 1,469 | 1,495 | 1,367 | 1,382 | -167 | -10.8% | 344,400 |
| 2013/11/29 | 1,273 | 1,555 | 1,271 | 1,549 | +273 | +21.4% | 294,100 |
| 2013/11/28 | 1,276 | 1,278 | 1,273 | 1,276 | ±0 | ±0% | 2,600 |
| 2013/11/27 | 1,277 | 1,278 | 1,271 | 1,276 | ±0 | ±0% | 4,900 |
| 2013/11/26 | 1,274 | 1,276 | 1,268 | 1,276 | +1 | +0.1% | 5,800 |
| 2013/11/25 | 1,278 | 1,278 | 1,266 | 1,275 | ±0 | ±0% | 7,200 |
| 2013/11/22 | 1,265 | 1,278 | 1,262 | 1,275 | +6 | +0.5% | 13,100 |
| 2013/11/21 | 1,261 | 1,270 | 1,260 | 1,269 | +5 | +0.4% | 9,400 |
| 2013/11/20 | 1,257 | 1,264 | 1,257 | 1,264 | +7 | +0.6% | 4,100 |
| 2013/11/19 | 1,260 | 1,260 | 1,256 | 1,257 | -4 | -0.3% | 2,500 |
| 2013/11/18 | 1,265 | 1,265 | 1,257 | 1,261 | -4 | -0.3% | 6,000 |
| 2013/11/15 | 1,264 | 1,265 | 1,256 | 1,265 | +2 | +0.2% | 9,200 |
| 2013/11/14 | 1,258 | 1,264 | 1,255 | 1,263 | +6 | +0.5% | 3,100 |
| 2013/11/13 | 1,260 | 1,265 | 1,255 | 1,257 | -3 | -0.2% | 4,600 |
| 2013/11/12 | 1,262 | 1,262 | 1,255 | 1,260 | +6 | +0.5% | 5,200 |
| 2013/11/11 | 1,264 | 1,264 | 1,252 | 1,254 | ±0 | ±0% | 2,800 |
| 2013/11/08 | 1,252 | 1,263 | 1,251 | 1,254 | +2 | +0.2% | 5,900 |
| 2013/11/07 | 1,250 | 1,255 | 1,250 | 1,252 | -3 | -0.2% | 4,700 |
| 2013/11/06 | 1,251 | 1,257 | 1,250 | 1,255 | +7 | +0.6% | 4,400 |
| 2013/11/05 | 1,250 | 1,251 | 1,247 | 1,248 | -3 | -0.2% | 10,100 |
| 2013/11/01 | 1,254 | 1,265 | 1,249 | 1,251 | -5 | -0.4% | 16,700 |
| 2013/10/31 | 1,265 | 1,271 | 1,255 | 1,256 | +4 | +0.3% | 10,600 |
| 2013/10/30 | 1,260 | 1,262 | 1,249 | 1,252 | +2 | +0.2% | 7,400 |
| 2013/10/29 | 1,252 | 1,256 | 1,249 | 1,250 | -1 | -0.1% | 3,300 |
| 2013/10/28 | 1,252 | 1,258 | 1,247 | 1,251 | -1 | -0.1% | 4,300 |
| 2013/10/25 | 1,263 | 1,263 | 1,252 | 1,252 | -4 | -0.3% | 3,700 |
| 2013/10/24 | 1,254 | 1,262 | 1,254 | 1,256 | +2 | +0.2% | 3,600 |
| 2013/10/23 | 1,261 | 1,263 | 1,254 | 1,254 | -4 | -0.3% | 5,000 |
| 2013/10/22 | 1,255 | 1,260 | 1,254 | 1,258 | ±0 | ±0% | 5,300 |
| 2013/10/21 | 1,257 | 1,260 | 1,255 | 1,258 | +3 | +0.2% | 5,500 |
| 2013/10/18 | 1,253 | 1,258 | 1,250 | 1,255 | +2 | +0.2% | 1,600 |
| 2013/10/17 | 1,256 | 1,258 | 1,246 | 1,253 | -3 | -0.2% | 4,700 |
| 2013/10/16 | 1,259 | 1,259 | 1,253 | 1,256 | +2 | +0.2% | 2,700 |
| 2013/10/15 | 1,258 | 1,258 | 1,252 | 1,254 | -4 | -0.3% | 3,000 |
| 2013/10/11 | 1,254 | 1,262 | 1,253 | 1,258 | +7 | +0.6% | 5,500 |
| 2013/10/10 | 1,258 | 1,258 | 1,244 | 1,251 | +7 | +0.6% | 4,900 |
| 2013/10/09 | 1,257 | 1,257 | 1,240 | 1,244 | -5 | -0.4% | 6,200 |
| 2013/10/08 | 1,254 | 1,254 | 1,246 | 1,249 | -5 | -0.4% | 3,300 |
| 2013/10/07 | 1,262 | 1,262 | 1,245 | 1,254 | +1 | +0.1% | 11,400 |
| 2013/10/04 | 1,246 | 1,256 | 1,245 | 1,253 | +7 | +0.6% | 8,100 |
| 2013/10/03 | 1,243 | 1,256 | 1,243 | 1,246 | -5 | -0.4% | 4,100 |
| 2013/10/02 | 1,257 | 1,257 | 1,244 | 1,251 | -3 | -0.2% | 7,600 |
| 2013/10/01 | 1,259 | 1,259 | 1,249 | 1,254 | -5 | -0.4% | 8,500 |
| 2013/09/30 | 1,270 | 1,270 | 1,251 | 1,259 | -4 | -0.3% | 9,800 |
| 2013/09/27 | 1,260 | 1,269 | 1,256 | 1,263 | +3 | +0.2% | 13,600 |
| 2013/09/26 | 1,245 | 1,272 | 1,245 | 1,260 | -10 | -0.8% | 60,700 |
| 2013/09/25 | 1,270 | 1,275 | 1,267 | 1,270 | ±0 | ±0% | 107,700 |
| 2013/09/24 | 1,271 | 1,279 | 1,270 | 1,270 | -10 | -0.8% | 43,300 |
| 2013/09/20 | 1,276 | 1,280 | 1,273 | 1,280 | ±0 | ±0% | 14,700 |
2801～
2850
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
