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 |
|---|---|---|---|---|---|---|---|
| 2013/09/19 | 1,276 | 1,280 | 1,270 | 1,280 | +5 | +0.4% | 17,100 |
| 2013/09/18 | 1,272 | 1,277 | 1,268 | 1,275 | +4 | +0.3% | 5,400 |
| 2013/09/17 | 1,268 | 1,274 | 1,268 | 1,271 | +1 | +0.1% | 8,200 |
| 2013/09/13 | 1,267 | 1,287 | 1,266 | 1,270 | +2 | +0.2% | 14,100 |
| 2013/09/12 | 1,270 | 1,274 | 1,261 | 1,268 | -9 | -0.7% | 5,000 |
| 2013/09/11 | 1,286 | 1,286 | 1,271 | 1,277 | -9 | -0.7% | 7,700 |
| 2013/09/10 | 1,276 | 1,290 | 1,276 | 1,286 | +12 | +0.9% | 11,200 |
| 2013/09/09 | 1,280 | 1,281 | 1,268 | 1,274 | +8 | +0.6% | 7,900 |
| 2013/09/06 | 1,260 | 1,270 | 1,256 | 1,266 | +6 | +0.5% | 4,900 |
| 2013/09/05 | 1,255 | 1,260 | 1,253 | 1,260 | +10 | +0.8% | 5,200 |
| 2013/09/04 | 1,249 | 1,254 | 1,242 | 1,250 | +1 | +0.1% | 6,900 |
| 2013/09/03 | 1,242 | 1,249 | 1,242 | 1,249 | +7 | +0.6% | 5,900 |
| 2013/09/02 | 1,240 | 1,245 | 1,238 | 1,242 | +3 | +0.2% | 6,400 |
| 2013/08/30 | 1,246 | 1,246 | 1,239 | 1,239 | -7 | -0.6% | 4,900 |
| 2013/08/29 | 1,243 | 1,248 | 1,240 | 1,246 | +3 | +0.2% | 3,200 |
| 2013/08/28 | 1,241 | 1,245 | 1,241 | 1,243 | -6 | -0.5% | 3,500 |
| 2013/08/27 | 1,248 | 1,249 | 1,241 | 1,249 | ±0 | ±0% | 3,800 |
| 2013/08/26 | 1,241 | 1,250 | 1,241 | 1,249 | +5 | +0.4% | 2,600 |
| 2013/08/23 | 1,241 | 1,250 | 1,236 | 1,244 | +3 | +0.2% | 3,900 |
| 2013/08/22 | 1,242 | 1,246 | 1,239 | 1,241 | +4 | +0.3% | 1,800 |
| 2013/08/21 | 1,236 | 1,240 | 1,236 | 1,237 | +1 | +0.1% | 4,100 |
| 2013/08/20 | 1,236 | 1,243 | 1,236 | 1,236 | -4 | -0.3% | 3,100 |
| 2013/08/19 | 1,241 | 1,250 | 1,238 | 1,240 | -1 | -0.1% | 3,100 |
| 2013/08/16 | 1,247 | 1,248 | 1,240 | 1,241 | +2 | +0.2% | 2,600 |
| 2013/08/15 | 1,246 | 1,246 | 1,237 | 1,239 | -1 | -0.1% | 2,600 |
| 2013/08/14 | 1,241 | 1,241 | 1,239 | 1,240 | +4 | +0.3% | 2,200 |
| 2013/08/13 | 1,235 | 1,240 | 1,232 | 1,236 | -4 | -0.3% | 3,000 |
| 2013/08/12 | 1,241 | 1,247 | 1,240 | 1,240 | -1 | -0.1% | 1,100 |
| 2013/08/09 | 1,241 | 1,245 | 1,241 | 1,241 | +1 | +0.1% | 4,000 |
| 2013/08/08 | 1,241 | 1,246 | 1,240 | 1,240 | -1 | -0.1% | 3,200 |
| 2013/08/07 | 1,241 | 1,247 | 1,241 | 1,241 | -5 | -0.4% | 2,300 |
| 2013/08/06 | 1,249 | 1,249 | 1,243 | 1,246 | -2 | -0.2% | 2,200 |
| 2013/08/05 | 1,249 | 1,249 | 1,245 | 1,248 | -1 | -0.1% | 5,200 |
| 2013/08/02 | 1,227 | 1,249 | 1,227 | 1,249 | +23 | +1.9% | 4,200 |
| 2013/08/01 | 1,232 | 1,232 | 1,220 | 1,226 | +2 | +0.2% | 4,900 |
| 2013/07/31 | 1,222 | 1,249 | 1,222 | 1,224 | -4 | -0.3% | 5,200 |
| 2013/07/30 | 1,215 | 1,250 | 1,215 | 1,228 | +13 | +1.1% | 4,400 |
| 2013/07/29 | 1,234 | 1,236 | 1,215 | 1,215 | -25 | -2% | 9,300 |
| 2013/07/26 | 1,245 | 1,250 | 1,240 | 1,240 | -6 | -0.5% | 4,100 |
| 2013/07/25 | 1,248 | 1,250 | 1,246 | 1,246 | -2 | -0.2% | 1,600 |
| 2013/07/24 | 1,250 | 1,250 | 1,247 | 1,248 | -2 | -0.2% | 1,900 |
| 2013/07/23 | 1,251 | 1,259 | 1,250 | 1,250 | -4 | -0.3% | 2,900 |
| 2013/07/22 | 1,251 | 1,254 | 1,250 | 1,254 | +4 | +0.3% | 2,800 |
| 2013/07/19 | 1,250 | 1,254 | 1,250 | 1,250 | -7 | -0.6% | 3,300 |
| 2013/07/18 | 1,259 | 1,259 | 1,250 | 1,257 | +7 | +0.6% | 3,600 |
| 2013/07/17 | 1,248 | 1,250 | 1,247 | 1,250 | +2 | +0.2% | 2,900 |
| 2013/07/16 | 1,241 | 1,254 | 1,241 | 1,248 | -1 | -0.1% | 4,000 |
| 2013/07/12 | 1,241 | 1,249 | 1,240 | 1,249 | +6 | +0.5% | 4,000 |
| 2013/07/11 | 1,248 | 1,255 | 1,243 | 1,243 | -9 | -0.7% | 4,400 |
| 2013/07/10 | 1,250 | 1,252 | 1,243 | 1,252 | +3 | +0.2% | 3,200 |
2851～
2900
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
