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 |
|---|---|---|---|---|---|---|---|
| 2011/12/06 | 965 | 965 | 941 | 941 | -18 | -1.9% | 3,100 |
| 2011/12/05 | 970 | 970 | 953 | 959 | -6 | -0.6% | 5,900 |
| 2011/12/02 | 963 | 965 | 958 | 965 | +12 | +1.3% | 2,600 |
| 2011/12/01 | 947 | 954 | 947 | 953 | +6 | +0.6% | 1,300 |
| 2011/11/30 | 940 | 967 | 940 | 947 | -14 | -1.5% | 10,900 |
| 2011/11/29 | 957 | 967 | 951 | 961 | -8 | -0.8% | 4,500 |
| 2011/11/28 | 969 | 969 | 953 | 969 | +15 | +1.6% | 6,400 |
| 2011/11/25 | 953 | 957 | 953 | 954 | -5 | -0.5% | 1,200 |
| 2011/11/24 | 967 | 967 | 957 | 959 | -10 | -1% | 2,200 |
| 2011/11/22 | 964 | 969 | 950 | 969 | +2 | +0.2% | 1,400 |
| 2011/11/21 | 953 | 968 | 953 | 967 | +5 | +0.5% | 400 |
| 2011/11/18 | 954 | 969 | 954 | 962 | -7 | -0.7% | 1,500 |
| 2011/11/17 | 958 | 970 | 958 | 969 | +4 | +0.4% | 4,200 |
| 2011/11/16 | 964 | 965 | 951 | 965 | +5 | +0.5% | 1,700 |
| 2011/11/15 | 963 | 963 | 960 | 960 | +7 | +0.7% | 2,100 |
| 2011/11/14 | 950 | 969 | 950 | 953 | -11 | -1.1% | 3,000 |
| 2011/11/11 | 962 | 965 | 959 | 964 | +1 | +0.1% | 1,700 |
| 2011/11/10 | 966 | 966 | 958 | 963 | +4 | +0.4% | 2,600 |
| 2011/11/09 | 955 | 959 | 950 | 959 | +7 | +0.7% | 3,300 |
| 2011/11/08 | 959 | 959 | 951 | 952 | -12 | -1.2% | 4,300 |
| 2011/11/07 | 958 | 964 | 958 | 964 | +7 | +0.7% | 5,200 |
| 2011/11/04 | 952 | 959 | 952 | 957 | +7 | +0.7% | 4,200 |
| 2011/11/02 | 950 | 959 | 950 | 950 | -4 | -0.4% | 5,100 |
| 2011/11/01 | 953 | 959 | 951 | 954 | +1 | +0.1% | 1,600 |
| 2011/10/31 | 952 | 960 | 951 | 953 | +1 | +0.1% | 3,900 |
| 2011/10/28 | 952 | 957 | 949 | 952 | +8 | +0.8% | 5,000 |
| 2011/10/27 | 956 | 956 | 933 | 944 | -12 | -1.3% | 4,600 |
| 2011/10/26 | 947 | 956 | 932 | 956 | +8 | +0.8% | 2,300 |
| 2011/10/25 | 951 | 951 | 947 | 948 | -1 | -0.1% | 4,500 |
| 2011/10/24 | 952 | 952 | 945 | 949 | -2 | -0.2% | 4,200 |
| 2011/10/21 | 949 | 951 | 944 | 951 | +3 | +0.3% | 1,200 |
| 2011/10/20 | 958 | 958 | 937 | 948 | -4 | -0.4% | 1,700 |
| 2011/10/19 | 955 | 965 | 952 | 952 | -10 | -1% | 2,500 |
| 2011/10/18 | 980 | 980 | 950 | 962 | -3 | -0.3% | 6,500 |
| 2011/10/17 | 947 | 965 | 947 | 965 | +19 | +2% | 4,400 |
| 2011/10/14 | 952 | 952 | 945 | 946 | -5 | -0.5% | 3,200 |
| 2011/10/13 | 969 | 969 | 951 | 951 | -18 | -1.9% | 5,100 |
| 2011/10/12 | 967 | 975 | 964 | 969 | -9 | -0.9% | 5,000 |
| 2011/10/11 | 973 | 980 | 973 | 978 | +13 | +1.3% | 8,000 |
| 2011/10/07 | 969 | 969 | 959 | 965 | +3 | +0.3% | 4,200 |
| 2011/10/06 | 958 | 964 | 953 | 962 | +2 | +0.2% | 7,000 |
| 2011/10/05 | 963 | 964 | 949 | 960 | +4 | +0.4% | 9,700 |
| 2011/10/04 | 957 | 964 | 955 | 956 | +3 | +0.3% | 6,300 |
| 2011/10/03 | 961 | 963 | 953 | 953 | -28 | -2.9% | 7,600 |
| 2011/09/30 | 988 | 988 | 966 | 981 | -11 | -1.1% | 6,400 |
| 2011/09/29 | 966 | 995 | 961 | 992 | +25 | +2.6% | 25,400 |
| 2011/09/28 | 967 | 969 | 947 | 967 | -9 | -0.9% | 39,900 |
| 2011/09/27 | 970 | 976 | 966 | 976 | +6 | +0.6% | 71,700 |
| 2011/09/26 | 972 | 975 | 970 | 970 | -9 | -0.9% | 22,500 |
| 2011/09/22 | 974 | 979 | 970 | 979 | +7 | +0.7% | 12,700 |
3351～
3400
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
