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 |
|---|---|---|---|---|---|---|---|
| 2009/08/24 | 1,204 | 1,215 | 1,200 | 1,210 | -2 | -0.2% | 10,500 |
| 2009/08/21 | 1,213 | 1,214 | 1,203 | 1,212 | ±0 | ±0% | 5,000 |
| 2009/08/20 | 1,205 | 1,215 | 1,202 | 1,212 | +5 | +0.4% | 6,500 |
| 2009/08/19 | 1,210 | 1,212 | 1,202 | 1,207 | -4 | -0.3% | 3,300 |
| 2009/08/18 | 1,213 | 1,213 | 1,202 | 1,211 | +6 | +0.5% | 1,700 |
| 2009/08/17 | 1,218 | 1,218 | 1,205 | 1,205 | -9 | -0.7% | 5,600 |
| 2009/08/14 | 1,211 | 1,216 | 1,207 | 1,214 | +3 | +0.2% | 3,700 |
| 2009/08/13 | 1,211 | 1,213 | 1,210 | 1,211 | ±0 | ±0% | 1,800 |
| 2009/08/12 | 1,202 | 1,217 | 1,202 | 1,211 | ±0 | ±0% | 3,900 |
| 2009/08/11 | 1,209 | 1,211 | 1,202 | 1,211 | +3 | +0.2% | 3,100 |
| 2009/08/10 | 1,203 | 1,209 | 1,203 | 1,208 | +6 | +0.5% | 3,500 |
| 2009/08/07 | 1,212 | 1,212 | 1,202 | 1,202 | -7 | -0.6% | 3,800 |
| 2009/08/06 | 1,217 | 1,217 | 1,209 | 1,209 | -4 | -0.3% | 2,300 |
| 2009/08/05 | 1,207 | 1,216 | 1,207 | 1,213 | +2 | +0.2% | 7,700 |
| 2009/08/04 | 1,208 | 1,212 | 1,207 | 1,211 | +7 | +0.6% | 7,200 |
| 2009/08/03 | 1,202 | 1,212 | 1,201 | 1,204 | +3 | +0.2% | 5,900 |
| 2009/07/31 | 1,209 | 1,209 | 1,201 | 1,201 | +2 | +0.2% | 3,800 |
| 2009/07/30 | 1,204 | 1,204 | 1,197 | 1,199 | -4 | -0.3% | 3,000 |
| 2009/07/29 | 1,197 | 1,204 | 1,195 | 1,203 | +1 | +0.1% | 1,700 |
| 2009/07/28 | 1,197 | 1,205 | 1,196 | 1,202 | -5 | -0.4% | 3,000 |
| 2009/07/27 | 1,192 | 1,208 | 1,192 | 1,207 | +5 | +0.4% | 3,800 |
| 2009/07/24 | 1,204 | 1,204 | 1,190 | 1,202 | -2 | -0.2% | 5,900 |
| 2009/07/23 | 1,206 | 1,209 | 1,199 | 1,204 | -2 | -0.2% | 9,500 |
| 2009/07/22 | 1,192 | 1,207 | 1,190 | 1,206 | +7 | +0.6% | 5,600 |
| 2009/07/21 | 1,196 | 1,200 | 1,196 | 1,199 | +10 | +0.8% | 6,800 |
| 2009/07/17 | 1,199 | 1,199 | 1,189 | 1,189 | +3 | +0.3% | 3,300 |
| 2009/07/16 | 1,186 | 1,195 | 1,185 | 1,186 | +1 | +0.1% | 7,600 |
| 2009/07/15 | 1,189 | 1,189 | 1,182 | 1,185 | +2 | +0.2% | 6,900 |
| 2009/07/14 | 1,197 | 1,197 | 1,182 | 1,183 | -8 | -0.7% | 6,400 |
| 2009/07/13 | 1,185 | 1,198 | 1,185 | 1,191 | +1 | +0.1% | 5,000 |
| 2009/07/10 | 1,195 | 1,195 | 1,188 | 1,190 | +2 | +0.2% | 3,200 |
| 2009/07/09 | 1,185 | 1,195 | 1,185 | 1,188 | -3 | -0.3% | 4,300 |
| 2009/07/08 | 1,198 | 1,198 | 1,186 | 1,191 | +6 | +0.5% | 7,400 |
| 2009/07/07 | 1,180 | 1,188 | 1,180 | 1,185 | +5 | +0.4% | 3,700 |
| 2009/07/06 | 1,177 | 1,190 | 1,177 | 1,180 | -9 | -0.8% | 8,900 |
| 2009/07/03 | 1,192 | 1,192 | 1,187 | 1,189 | -3 | -0.3% | 9,100 |
| 2009/07/02 | 1,195 | 1,195 | 1,189 | 1,192 | -2 | -0.2% | 5,900 |
| 2009/07/01 | 1,194 | 1,197 | 1,187 | 1,194 | ±0 | ±0% | 5,700 |
| 2009/06/30 | 1,209 | 1,209 | 1,190 | 1,194 | +1 | +0.1% | 5,600 |
| 2009/06/29 | 1,190 | 1,199 | 1,190 | 1,193 | +4 | +0.3% | 2,700 |
| 2009/06/26 | 1,181 | 1,190 | 1,181 | 1,189 | +4 | +0.3% | 7,300 |
| 2009/06/25 | 1,185 | 1,186 | 1,181 | 1,185 | +1 | +0.1% | 6,100 |
| 2009/06/24 | 1,180 | 1,198 | 1,179 | 1,184 | +1 | +0.1% | 5,200 |
| 2009/06/23 | 1,182 | 1,185 | 1,178 | 1,183 | -7 | -0.6% | 5,200 |
| 2009/06/22 | 1,196 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 3,200 |
| 2009/06/19 | 1,190 | 1,198 | 1,188 | 1,190 | -6 | -0.5% | 5,100 |
| 2009/06/18 | 1,190 | 1,196 | 1,188 | 1,196 | +3 | +0.3% | 3,300 |
| 2009/06/17 | 1,195 | 1,198 | 1,190 | 1,193 | -2 | -0.2% | 2,000 |
| 2009/06/16 | 1,195 | 1,195 | 1,189 | 1,195 | -4 | -0.3% | 6,300 |
| 2009/06/15 | 1,198 | 1,200 | 1,192 | 1,199 | +1 | +0.1% | 4,900 |
3851～
3900
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
