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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 3,375 | 3,500 | 3,335 | 3,335 | -50 | -1.5% | 382,100 |
| 2024/03/14 | 3,315 | 3,410 | 3,295 | 3,385 | +95 | +2.9% | 91,500 |
| 2024/03/13 | 3,330 | 3,345 | 3,275 | 3,290 | -35 | -1.1% | 96,900 |
| 2024/03/12 | 3,300 | 3,355 | 3,220 | 3,325 | -45 | -1.3% | 122,600 |
| 2024/03/11 | 3,505 | 3,530 | 3,335 | 3,370 | -190 | -5.3% | 144,000 |
| 2024/03/08 | 3,535 | 3,575 | 3,430 | 3,560 | -20 | -0.6% | 115,800 |
| 2024/03/07 | 3,545 | 3,625 | 3,505 | 3,580 | +20 | +0.6% | 105,100 |
| 2024/03/06 | 3,620 | 3,660 | 3,555 | 3,560 | -40 | -1.1% | 117,600 |
| 2024/03/05 | 3,610 | 3,630 | 3,525 | 3,600 | -25 | -0.7% | 76,700 |
| 2024/03/04 | 3,650 | 3,650 | 3,595 | 3,625 | -20 | -0.5% | 69,600 |
| 2024/03/01 | 3,715 | 3,730 | 3,565 | 3,645 | -40 | -1.1% | 107,000 |
| 2024/02/29 | 3,585 | 3,720 | 3,560 | 3,685 | +160 | +4.5% | 191,500 |
| 2024/02/28 | 3,450 | 3,530 | 3,420 | 3,525 | +50 | +1.4% | 100,600 |
| 2024/02/27 | 3,565 | 3,585 | 3,455 | 3,475 | -105 | -2.9% | 109,900 |
| 2024/02/26 | 3,580 | 3,640 | 3,555 | 3,580 | +25 | +0.7% | 104,300 |
| 2024/02/22 | 3,520 | 3,585 | 3,475 | 3,555 | +45 | +1.3% | 98,700 |
| 2024/02/21 | 3,520 | 3,545 | 3,440 | 3,510 | +20 | +0.6% | 89,000 |
| 2024/02/20 | 3,460 | 3,505 | 3,415 | 3,490 | +35 | +1% | 80,300 |
| 2024/02/19 | 3,420 | 3,570 | 3,420 | 3,455 | +25 | +0.7% | 125,700 |
| 2024/02/16 | 3,445 | 3,495 | 3,425 | 3,430 | +15 | +0.4% | 81,700 |
| 2024/02/15 | 3,435 | 3,435 | 3,355 | 3,415 | -30 | -0.9% | 103,100 |
| 2024/02/14 | 3,500 | 3,500 | 3,415 | 3,445 | -80 | -2.3% | 111,500 |
| 2024/02/13 | 3,610 | 3,635 | 3,470 | 3,525 | -40 | -1.1% | 101,200 |
| 2024/02/09 | 3,460 | 3,635 | 3,460 | 3,565 | +115 | +3.3% | 113,000 |
| 2024/02/08 | 3,565 | 3,575 | 3,450 | 3,450 | -110 | -3.1% | 137,000 |
| 2024/02/07 | 3,630 | 3,670 | 3,550 | 3,560 | -90 | -2.5% | 129,900 |
| 2024/02/06 | 3,700 | 3,735 | 3,650 | 3,650 | -80 | -2.1% | 97,300 |
| 2024/02/05 | 3,845 | 3,845 | 3,705 | 3,730 | -125 | -3.2% | 141,100 |
| 2024/02/02 | 3,805 | 3,890 | 3,750 | 3,855 | +90 | +2.4% | 175,500 |
| 2024/02/01 | 3,965 | 4,015 | 3,765 | 3,765 | -250 | -6.2% | 258,600 |
| 2024/01/31 | 3,810 | 4,110 | 3,785 | 4,015 | +300 | +8.1% | 682,500 |
| 2024/01/30 | 3,675 | 3,745 | 3,650 | 3,715 | +100 | +2.8% | 204,300 |
| 2024/01/29 | 3,600 | 3,730 | 3,565 | 3,615 | +65 | +1.8% | 131,900 |
| 2024/01/26 | 3,625 | 3,625 | 3,520 | 3,550 | -75 | -2.1% | 95,200 |
| 2024/01/25 | 3,585 | 3,650 | 3,560 | 3,625 | ±0 | ±0% | 85,400 |
| 2024/01/24 | 3,830 | 3,890 | 3,610 | 3,625 | -165 | -4.4% | 172,900 |
| 2024/01/23 | 3,815 | 3,890 | 3,790 | 3,790 | -20 | -0.5% | 95,100 |
| 2024/01/22 | 3,760 | 3,825 | 3,745 | 3,810 | +35 | +0.9% | 85,000 |
| 2024/01/19 | 3,885 | 3,900 | 3,775 | 3,775 | -90 | -2.3% | 101,400 |
| 2024/01/18 | 3,875 | 3,925 | 3,835 | 3,865 | -40 | -1% | 127,000 |
| 2024/01/17 | 3,625 | 3,945 | 3,625 | 3,905 | +310 | +8.6% | 261,400 |
| 2024/01/16 | 3,660 | 3,660 | 3,590 | 3,595 | -50 | -1.4% | 87,500 |
| 2024/01/15 | 3,470 | 3,690 | 3,465 | 3,645 | +160 | +4.6% | 141,100 |
| 2024/01/12 | 3,510 | 3,590 | 3,470 | 3,485 | -20 | -0.6% | 95,200 |
| 2024/01/11 | 3,550 | 3,550 | 3,445 | 3,505 | +5 | +0.1% | 113,900 |
| 2024/01/10 | 3,540 | 3,560 | 3,490 | 3,500 | -40 | -1.1% | 117,000 |
| 2024/01/09 | 3,530 | 3,655 | 3,505 | 3,540 | +150 | +4.4% | 228,300 |
| 2024/01/05 | 3,220 | 3,400 | 3,200 | 3,390 | +225 | +7.1% | 146,900 |
| 2024/01/04 | 3,125 | 3,190 | 3,070 | 3,165 | +70 | +2.3% | 94,300 |
| 2023/12/29 | 3,085 | 3,105 | 3,055 | 3,095 | -5 | -0.2% | 61,000 |
301～
350
件表示中 / 6750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 | 414,000円 | +7.2% | +3.7% | 1.69% | 15.23倍 | 4.28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 |
| コジマ | 107,100円 | +3.3% | +18.5% | 1.68% | 16.08倍 | 1.23倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| ギフトＨＤ | 394,000円 | +26.4% | +21.8% | 0.56% | 35.81倍 | 9.41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 |
| カッパ・クリエ | 148,200円 | +9.4% | +30.8% | 0.34% | 50.62倍 | 6.74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 | 184,500円 | +6.1% | +12.8% | 2.49% | 9.90倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
