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 |
|---|---|---|---|---|---|---|---|
| 2010/04/07 | 1,174 | 1,179 | 1,174 | 1,175 | +1 | +0.1% | 5,100 |
| 2010/04/06 | 1,177 | 1,178 | 1,173 | 1,174 | -4 | -0.3% | 6,200 |
| 2010/04/05 | 1,185 | 1,187 | 1,177 | 1,178 | +4 | +0.3% | 8,000 |
| 2010/04/02 | 1,177 | 1,177 | 1,173 | 1,174 | +2 | +0.2% | 6,000 |
| 2010/04/01 | 1,173 | 1,176 | 1,172 | 1,172 | ±0 | ±0% | 9,400 |
| 2010/03/31 | 1,172 | 1,179 | 1,171 | 1,172 | -6 | -0.5% | 9,000 |
| 2010/03/30 | 1,169 | 1,178 | 1,169 | 1,178 | +8 | +0.7% | 13,000 |
| 2010/03/29 | 1,183 | 1,189 | 1,170 | 1,170 | -30 | -2.5% | 38,900 |
| 2010/03/26 | 1,199 | 1,200 | 1,189 | 1,200 | -1 | -0.1% | 86,200 |
| 2010/03/25 | 1,206 | 1,209 | 1,200 | 1,201 | -5 | -0.4% | 24,900 |
| 2010/03/24 | 1,213 | 1,213 | 1,206 | 1,206 | -1 | -0.1% | 12,800 |
| 2010/03/23 | 1,211 | 1,213 | 1,206 | 1,207 | -4 | -0.3% | 12,700 |
| 2010/03/19 | 1,213 | 1,214 | 1,210 | 1,211 | -1 | -0.1% | 6,600 |
| 2010/03/18 | 1,214 | 1,215 | 1,212 | 1,212 | -2 | -0.2% | 5,100 |
| 2010/03/17 | 1,215 | 1,216 | 1,213 | 1,214 | -1 | -0.1% | 2,900 |
| 2010/03/16 | 1,211 | 1,215 | 1,211 | 1,215 | +4 | +0.3% | 7,300 |
| 2010/03/15 | 1,208 | 1,211 | 1,206 | 1,211 | +6 | +0.5% | 5,500 |
| 2010/03/12 | 1,204 | 1,205 | 1,201 | 1,205 | +1 | +0.1% | 8,700 |
| 2010/03/11 | 1,205 | 1,206 | 1,203 | 1,204 | +1 | +0.1% | 7,300 |
| 2010/03/10 | 1,203 | 1,205 | 1,202 | 1,203 | ±0 | ±0% | 6,000 |
| 2010/03/09 | 1,204 | 1,204 | 1,199 | 1,203 | +2 | +0.2% | 4,200 |
| 2010/03/08 | 1,200 | 1,204 | 1,198 | 1,201 | +3 | +0.3% | 6,700 |
| 2010/03/05 | 1,197 | 1,198 | 1,195 | 1,198 | +4 | +0.3% | 7,700 |
| 2010/03/04 | 1,194 | 1,194 | 1,192 | 1,194 | +1 | +0.1% | 4,600 |
| 2010/03/03 | 1,191 | 1,194 | 1,190 | 1,193 | +3 | +0.3% | 3,100 |
| 2010/03/02 | 1,192 | 1,194 | 1,189 | 1,190 | -2 | -0.2% | 3,100 |
| 2010/03/01 | 1,193 | 1,195 | 1,191 | 1,192 | ±0 | ±0% | 3,600 |
| 2010/02/26 | 1,190 | 1,194 | 1,190 | 1,192 | +4 | +0.3% | 3,100 |
| 2010/02/25 | 1,187 | 1,188 | 1,186 | 1,188 | +3 | +0.3% | 2,100 |
| 2010/02/24 | 1,188 | 1,190 | 1,185 | 1,185 | -2 | -0.2% | 4,000 |
| 2010/02/23 | 1,190 | 1,190 | 1,187 | 1,187 | -2 | -0.2% | 1,900 |
| 2010/02/22 | 1,180 | 1,193 | 1,180 | 1,189 | +13 | +1.1% | 3,700 |
| 2010/02/19 | 1,185 | 1,185 | 1,176 | 1,176 | -9 | -0.8% | 9,000 |
| 2010/02/18 | 1,190 | 1,193 | 1,184 | 1,185 | -8 | -0.7% | 5,400 |
| 2010/02/17 | 1,193 | 1,193 | 1,190 | 1,193 | ±0 | ±0% | 2,400 |
| 2010/02/16 | 1,196 | 1,197 | 1,192 | 1,193 | +9 | +0.8% | 5,000 |
| 2010/02/15 | 1,180 | 1,184 | 1,180 | 1,184 | +6 | +0.5% | 2,700 |
| 2010/02/12 | 1,180 | 1,181 | 1,178 | 1,178 | -1 | -0.1% | 3,300 |
| 2010/02/10 | 1,180 | 1,184 | 1,179 | 1,179 | ±0 | ±0% | 3,800 |
| 2010/02/09 | 1,183 | 1,183 | 1,179 | 1,179 | -4 | -0.3% | 3,900 |
| 2010/02/08 | 1,192 | 1,192 | 1,182 | 1,183 | -7 | -0.6% | 4,300 |
| 2010/02/05 | 1,192 | 1,193 | 1,178 | 1,190 | -7 | -0.6% | 10,500 |
| 2010/02/04 | 1,193 | 1,197 | 1,187 | 1,197 | +11 | +0.9% | 3,500 |
| 2010/02/03 | 1,188 | 1,193 | 1,180 | 1,186 | -2 | -0.2% | 7,900 |
| 2010/02/02 | 1,188 | 1,193 | 1,186 | 1,188 | +1 | +0.1% | 4,400 |
| 2010/02/01 | 1,191 | 1,192 | 1,187 | 1,187 | -3 | -0.3% | 5,100 |
| 2010/01/29 | 1,193 | 1,196 | 1,190 | 1,190 | -4 | -0.3% | 3,700 |
| 2010/01/28 | 1,190 | 1,195 | 1,190 | 1,194 | +4 | +0.3% | 4,200 |
| 2010/01/27 | 1,193 | 1,196 | 1,190 | 1,190 | -3 | -0.3% | 5,600 |
| 2010/01/26 | 1,199 | 1,199 | 1,193 | 1,193 | -1 | -0.1% | 4,300 |
3701～
3750
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
