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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 1,040 | 1,045 | 1,000 | 1,039 | -1 | -0.1% | 8,800 |
| 2010/08/31 | 1,051 | 1,063 | 1,040 | 1,040 | -26 | -2.4% | 6,500 |
| 2010/08/30 | 1,058 | 1,066 | 1,045 | 1,066 | +8 | +0.8% | 4,500 |
| 2010/08/27 | 1,040 | 1,062 | 1,040 | 1,058 | +8 | +0.8% | 3,400 |
| 2010/08/26 | 1,040 | 1,058 | 1,040 | 1,050 | -9 | -0.8% | 4,100 |
| 2010/08/25 | 1,035 | 1,061 | 1,035 | 1,059 | -1 | -0.1% | 4,100 |
| 2010/08/24 | 1,055 | 1,060 | 1,055 | 1,060 | ±0 | ±0% | 3,000 |
| 2010/08/23 | 1,059 | 1,060 | 1,051 | 1,060 | +3 | +0.3% | 3,300 |
| 2010/08/20 | 1,062 | 1,062 | 1,052 | 1,057 | -10 | -0.9% | 3,400 |
| 2010/08/19 | 1,050 | 1,067 | 1,050 | 1,067 | +11 | +1% | 3,300 |
| 2010/08/18 | 1,050 | 1,056 | 1,046 | 1,056 | +9 | +0.9% | 3,400 |
| 2010/08/17 | 1,041 | 1,047 | 1,040 | 1,047 | +7 | +0.7% | 2,100 |
| 2010/08/16 | 1,049 | 1,049 | 1,040 | 1,040 | -2 | -0.2% | 2,400 |
| 2010/08/13 | 1,034 | 1,042 | 1,029 | 1,042 | +15 | +1.5% | 2,500 |
| 2010/08/12 | 1,028 | 1,032 | 1,018 | 1,027 | -2 | -0.2% | 3,900 |
| 2010/08/11 | 1,014 | 1,030 | 1,014 | 1,029 | +15 | +1.5% | 5,600 |
| 2010/08/10 | 1,017 | 1,018 | 1,011 | 1,014 | -3 | -0.3% | 1,600 |
| 2010/08/09 | 1,006 | 1,019 | 1,003 | 1,017 | +10 | +1% | 4,900 |
| 2010/08/06 | 1,009 | 1,012 | 1,004 | 1,007 | -3 | -0.3% | 3,700 |
| 2010/08/05 | 1,009 | 1,010 | 1,002 | 1,010 | +3 | +0.3% | 7,800 |
| 2010/08/04 | 1,006 | 1,008 | 1,001 | 1,007 | +7 | +0.7% | 4,400 |
| 2010/08/03 | 1,003 | 1,009 | 1,000 | 1,000 | -3 | -0.3% | 5,900 |
| 2010/08/02 | 1,003 | 1,008 | 1,002 | 1,003 | ±0 | ±0% | 2,100 |
| 2010/07/30 | 1,003 | 1,004 | 1,001 | 1,003 | ±0 | ±0% | 5,000 |
| 2010/07/29 | 1,010 | 1,010 | 1,002 | 1,003 | -7 | -0.7% | 4,300 |
| 2010/07/28 | 1,009 | 1,010 | 1,001 | 1,010 | +5 | +0.5% | 3,800 |
| 2010/07/27 | 1,002 | 1,010 | 1,001 | 1,005 | +3 | +0.3% | 2,200 |
| 2010/07/26 | 1,014 | 1,014 | 1,000 | 1,002 | -7 | -0.7% | 10,700 |
| 2010/07/23 | 1,020 | 1,020 | 1,004 | 1,009 | +3 | +0.3% | 6,200 |
| 2010/07/22 | 1,007 | 1,010 | 1,003 | 1,006 | -1 | -0.1% | 3,000 |
| 2010/07/21 | 1,011 | 1,013 | 1,005 | 1,007 | -4 | -0.4% | 4,700 |
| 2010/07/20 | 1,008 | 1,016 | 1,007 | 1,011 | -11 | -1.1% | 4,700 |
| 2010/07/16 | 1,021 | 1,025 | 1,020 | 1,022 | -10 | -1% | 4,600 |
| 2010/07/15 | 1,045 | 1,046 | 1,032 | 1,032 | -15 | -1.4% | 8,800 |
| 2010/07/14 | 1,049 | 1,049 | 1,046 | 1,047 | +1 | +0.1% | 3,000 |
| 2010/07/13 | 1,050 | 1,050 | 1,046 | 1,046 | -1 | -0.1% | 4,000 |
| 2010/07/12 | 1,046 | 1,049 | 1,046 | 1,047 | -1 | -0.1% | 2,300 |
| 2010/07/09 | 1,050 | 1,050 | 1,047 | 1,048 | -1 | -0.1% | 6,700 |
| 2010/07/08 | 1,046 | 1,051 | 1,045 | 1,049 | -2 | -0.2% | 6,400 |
| 2010/07/07 | 1,050 | 1,056 | 1,050 | 1,051 | +1 | +0.1% | 7,000 |
| 2010/07/06 | 1,052 | 1,058 | 1,050 | 1,050 | -1 | -0.1% | 7,200 |
| 2010/07/05 | 1,058 | 1,058 | 1,051 | 1,051 | -7 | -0.7% | 10,200 |
| 2010/07/02 | 1,059 | 1,061 | 1,054 | 1,058 | -1 | -0.1% | 5,800 |
| 2010/07/01 | 1,060 | 1,063 | 1,052 | 1,059 | -5 | -0.5% | 3,000 |
| 2010/06/30 | 1,061 | 1,064 | 1,056 | 1,064 | +3 | +0.3% | 2,600 |
| 2010/06/29 | 1,065 | 1,080 | 1,061 | 1,061 | +1 | +0.1% | 3,600 |
| 2010/06/28 | 1,063 | 1,064 | 1,051 | 1,060 | ±0 | ±0% | 4,300 |
| 2010/06/25 | 1,060 | 1,065 | 1,054 | 1,060 | ±0 | ±0% | 9,300 |
| 2010/06/24 | 1,060 | 1,064 | 1,059 | 1,060 | ±0 | ±0% | 4,500 |
| 2010/06/23 | 1,072 | 1,072 | 1,060 | 1,060 | -20 | -1.9% | 6,800 |
3601～
3650
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
