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 |
---|---|---|---|---|---|---|---|
2013/12/13 | 1,341 | 1,357 | 1,341 | 1,353 | +7 | +0.5% | 31,300 |
2013/12/12 | 1,350 | 1,355 | 1,344 | 1,346 | -1 | -0.1% | 12,100 |
2013/12/11 | 1,364 | 1,364 | 1,345 | 1,347 | -4 | -0.3% | 19,000 |
2013/12/10 | 1,366 | 1,368 | 1,350 | 1,351 | +4 | +0.3% | 30,200 |
2013/12/09 | 1,342 | 1,355 | 1,340 | 1,347 | +5 | +0.4% | 12,600 |
2013/12/06 | 1,341 | 1,360 | 1,339 | 1,342 | -14 | -1% | 24,800 |
2013/12/05 | 1,366 | 1,379 | 1,351 | 1,356 | +6 | +0.4% | 33,600 |
2013/12/04 | 1,346 | 1,357 | 1,338 | 1,350 | -2 | -0.1% | 39,800 |
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 |
2851~
2900
件表示中 / 6797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 | 344,000円 | +7.2% | +3.7% | 2.03% | 12.66倍 | 3.56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 |
Uアローズ | 208,400円 | +9.8% | +5.8% | 3.55% | 11.32倍 | 1.52倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。SC向け「コーエン」も |
松 屋 | 116,200円 | +3.9% | -10.4% | 1.03% | 26.81倍 | 2.18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 |
リンガハット | 230,000円 | +3.9% | +1.1% | 0.52% | 59.60倍 | 4.37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 |
ミニストップ | 203,700円 | +10.9% | - | 0.98% | 845.23倍 | 1.82倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード(FF)に強み。海外縮小し国内に集中 |
市場注目の銘柄
チャート関連のコラム