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 |
|---|---|---|---|---|---|---|---|
| 2013/07/09 | 1,250 | 1,251 | 1,244 | 1,249 | +2 | +0.2% | 3,200 |
| 2013/07/08 | 1,248 | 1,256 | 1,244 | 1,247 | -1 | -0.1% | 5,500 |
| 2013/07/05 | 1,250 | 1,250 | 1,236 | 1,248 | +6 | +0.5% | 8,000 |
| 2013/07/04 | 1,242 | 1,246 | 1,239 | 1,242 | +6 | +0.5% | 7,400 |
| 2013/07/03 | 1,234 | 1,243 | 1,222 | 1,236 | +16 | +1.3% | 5,900 |
| 2013/07/02 | 1,222 | 1,222 | 1,200 | 1,220 | +7 | +0.6% | 9,300 |
| 2013/07/01 | 1,225 | 1,225 | 1,204 | 1,213 | +2 | +0.2% | 10,400 |
| 2013/06/28 | 1,190 | 1,217 | 1,190 | 1,211 | +20 | +1.7% | 6,800 |
| 2013/06/27 | 1,188 | 1,194 | 1,188 | 1,191 | +4 | +0.3% | 4,000 |
| 2013/06/26 | 1,188 | 1,195 | 1,186 | 1,187 | +1 | +0.1% | 3,300 |
| 2013/06/25 | 1,190 | 1,197 | 1,184 | 1,186 | -4 | -0.3% | 2,700 |
| 2013/06/24 | 1,199 | 1,199 | 1,180 | 1,190 | +8 | +0.7% | 2,200 |
| 2013/06/21 | 1,182 | 1,186 | 1,177 | 1,182 | -6 | -0.5% | 3,200 |
| 2013/06/20 | 1,198 | 1,198 | 1,175 | 1,188 | +2 | +0.2% | 5,600 |
| 2013/06/19 | 1,199 | 1,199 | 1,180 | 1,186 | +9 | +0.8% | 3,100 |
| 2013/06/18 | 1,171 | 1,185 | 1,171 | 1,177 | -10 | -0.8% | 3,000 |
| 2013/06/17 | 1,189 | 1,200 | 1,179 | 1,187 | +28 | +2.4% | 9,200 |
| 2013/06/14 | 1,156 | 1,165 | 1,155 | 1,159 | -5 | -0.4% | 13,900 |
| 2013/06/13 | 1,167 | 1,173 | 1,158 | 1,164 | ±0 | ±0% | 3,700 |
| 2013/06/12 | 1,171 | 1,174 | 1,155 | 1,164 | +1 | +0.1% | 4,400 |
| 2013/06/11 | 1,168 | 1,170 | 1,162 | 1,163 | +7 | +0.6% | 3,500 |
| 2013/06/10 | 1,151 | 1,168 | 1,150 | 1,156 | +17 | +1.5% | 4,600 |
| 2013/06/07 | 1,150 | 1,166 | 1,132 | 1,139 | -23 | -2% | 10,200 |
| 2013/06/06 | 1,167 | 1,179 | 1,154 | 1,162 | -6 | -0.5% | 5,400 |
| 2013/06/05 | 1,184 | 1,190 | 1,167 | 1,168 | -12 | -1% | 5,800 |
| 2013/06/04 | 1,151 | 1,180 | 1,151 | 1,180 | +25 | +2.2% | 13,200 |
| 2013/06/03 | 1,177 | 1,177 | 1,155 | 1,155 | -15 | -1.3% | 5,800 |
| 2013/05/31 | 1,185 | 1,185 | 1,161 | 1,170 | +16 | +1.4% | 5,600 |
| 2013/05/30 | 1,180 | 1,181 | 1,153 | 1,154 | -26 | -2.2% | 8,600 |
| 2013/05/29 | 1,168 | 1,191 | 1,168 | 1,180 | +19 | +1.6% | 2,900 |
| 2013/05/28 | 1,152 | 1,175 | 1,150 | 1,161 | +10 | +0.9% | 6,900 |
| 2013/05/27 | 1,200 | 1,200 | 1,151 | 1,151 | -50 | -4.2% | 10,900 |
| 2013/05/24 | 1,215 | 1,241 | 1,201 | 1,201 | -20 | -1.6% | 16,900 |
| 2013/05/23 | 1,248 | 1,272 | 1,221 | 1,221 | -34 | -2.7% | 8,100 |
| 2013/05/22 | 1,260 | 1,260 | 1,251 | 1,255 | +2 | +0.2% | 9,600 |
| 2013/05/21 | 1,255 | 1,257 | 1,253 | 1,253 | -2 | -0.2% | 4,200 |
| 2013/05/20 | 1,269 | 1,275 | 1,250 | 1,255 | -9 | -0.7% | 6,600 |
| 2013/05/17 | 1,245 | 1,264 | 1,231 | 1,264 | +15 | +1.2% | 5,800 |
| 2013/05/16 | 1,255 | 1,257 | 1,247 | 1,249 | -6 | -0.5% | 5,400 |
| 2013/05/15 | 1,250 | 1,270 | 1,250 | 1,255 | -12 | -0.9% | 8,400 |
| 2013/05/14 | 1,285 | 1,285 | 1,260 | 1,267 | -8 | -0.6% | 3,800 |
| 2013/05/13 | 1,290 | 1,290 | 1,262 | 1,275 | +3 | +0.2% | 4,400 |
| 2013/05/10 | 1,265 | 1,280 | 1,259 | 1,272 | +14 | +1.1% | 19,500 |
| 2013/05/09 | 1,265 | 1,265 | 1,254 | 1,258 | +1 | +0.1% | 5,600 |
| 2013/05/08 | 1,260 | 1,260 | 1,254 | 1,257 | -1 | -0.1% | 6,700 |
| 2013/05/07 | 1,255 | 1,260 | 1,250 | 1,258 | +11 | +0.9% | 11,800 |
| 2013/05/02 | 1,234 | 1,249 | 1,222 | 1,247 | -3 | -0.2% | 9,100 |
| 2013/05/01 | 1,260 | 1,260 | 1,250 | 1,250 | -3 | -0.2% | 5,900 |
| 2013/04/30 | 1,250 | 1,260 | 1,250 | 1,253 | +16 | +1.3% | 12,100 |
| 2013/04/26 | 1,230 | 1,240 | 1,222 | 1,237 | +17 | +1.4% | 15,500 |
2901～
2950
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
