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 |
|---|---|---|---|---|---|---|---|
| 2009/06/12 | 1,200 | 1,200 | 1,194 | 1,198 | +6 | +0.5% | 7,700 |
| 2009/06/11 | 1,199 | 1,199 | 1,190 | 1,192 | -8 | -0.7% | 900 |
| 2009/06/10 | 1,191 | 1,200 | 1,191 | 1,200 | +2 | +0.2% | 2,800 |
| 2009/06/09 | 1,190 | 1,200 | 1,188 | 1,198 | +10 | +0.8% | 4,300 |
| 2009/06/08 | 1,191 | 1,191 | 1,188 | 1,188 | -2 | -0.2% | 3,500 |
| 2009/06/05 | 1,198 | 1,198 | 1,190 | 1,190 | -10 | -0.8% | 6,800 |
| 2009/06/04 | 1,195 | 1,200 | 1,193 | 1,200 | +6 | +0.5% | 5,600 |
| 2009/06/03 | 1,191 | 1,197 | 1,189 | 1,194 | ±0 | ±0% | 5,000 |
| 2009/06/02 | 1,189 | 1,194 | 1,189 | 1,194 | +7 | +0.6% | 3,600 |
| 2009/06/01 | 1,187 | 1,189 | 1,187 | 1,187 | +1 | +0.1% | 1,400 |
| 2009/05/29 | 1,188 | 1,188 | 1,180 | 1,186 | -2 | -0.2% | 3,500 |
| 2009/05/28 | 1,185 | 1,195 | 1,185 | 1,188 | +4 | +0.3% | 2,400 |
| 2009/05/27 | 1,185 | 1,194 | 1,184 | 1,184 | +1 | +0.1% | 1,800 |
| 2009/05/26 | 1,196 | 1,196 | 1,183 | 1,183 | +1 | +0.1% | 2,900 |
| 2009/05/25 | 1,183 | 1,197 | 1,182 | 1,182 | +1 | +0.1% | 2,200 |
| 2009/05/22 | 1,180 | 1,185 | 1,180 | 1,181 | -7 | -0.6% | 1,000 |
| 2009/05/21 | 1,188 | 1,188 | 1,180 | 1,188 | -1 | -0.1% | 4,000 |
| 2009/05/20 | 1,189 | 1,190 | 1,187 | 1,189 | -3 | -0.3% | 1,500 |
| 2009/05/19 | 1,197 | 1,197 | 1,183 | 1,192 | +9 | +0.8% | 3,800 |
| 2009/05/18 | 1,204 | 1,204 | 1,183 | 1,183 | -5 | -0.4% | 3,300 |
| 2009/05/15 | 1,185 | 1,188 | 1,185 | 1,188 | +3 | +0.3% | 1,600 |
| 2009/05/14 | 1,200 | 1,200 | 1,185 | 1,185 | -11 | -0.9% | 4,900 |
| 2009/05/13 | 1,219 | 1,219 | 1,192 | 1,196 | -19 | -1.6% | 6,000 |
| 2009/05/12 | 1,194 | 1,215 | 1,193 | 1,215 | +10 | +0.8% | 3,500 |
| 2009/05/11 | 1,203 | 1,218 | 1,200 | 1,205 | -5 | -0.4% | 2,500 |
| 2009/05/08 | 1,229 | 1,229 | 1,209 | 1,210 | -4 | -0.3% | 6,600 |
| 2009/05/07 | 1,225 | 1,226 | 1,214 | 1,214 | +19 | +1.6% | 8,200 |
| 2009/05/01 | 1,176 | 1,199 | 1,176 | 1,195 | +11 | +0.9% | 6,000 |
| 2009/04/30 | 1,193 | 1,198 | 1,184 | 1,184 | +8 | +0.7% | 3,200 |
| 2009/04/28 | 1,191 | 1,191 | 1,176 | 1,176 | -8 | -0.7% | 1,800 |
| 2009/04/27 | 1,186 | 1,191 | 1,184 | 1,184 | +10 | +0.9% | 2,000 |
| 2009/04/24 | 1,190 | 1,190 | 1,174 | 1,174 | -7 | -0.6% | 2,100 |
| 2009/04/23 | 1,177 | 1,184 | 1,171 | 1,181 | +5 | +0.4% | 4,400 |
| 2009/04/22 | 1,180 | 1,194 | 1,172 | 1,176 | -19 | -1.6% | 6,800 |
| 2009/04/21 | 1,193 | 1,197 | 1,182 | 1,195 | -3 | -0.3% | 5,300 |
| 2009/04/20 | 1,199 | 1,204 | 1,196 | 1,198 | -1 | -0.1% | 2,400 |
| 2009/04/17 | 1,205 | 1,205 | 1,190 | 1,199 | -7 | -0.6% | 4,100 |
| 2009/04/16 | 1,200 | 1,207 | 1,195 | 1,206 | +22 | +1.9% | 3,600 |
| 2009/04/15 | 1,186 | 1,186 | 1,176 | 1,184 | +8 | +0.7% | 1,100 |
| 2009/04/14 | 1,193 | 1,193 | 1,176 | 1,176 | -17 | -1.4% | 7,100 |
| 2009/04/13 | 1,195 | 1,197 | 1,186 | 1,193 | +7 | +0.6% | 2,800 |
| 2009/04/10 | 1,199 | 1,199 | 1,183 | 1,186 | -12 | -1% | 2,000 |
| 2009/04/09 | 1,178 | 1,198 | 1,175 | 1,198 | +19 | +1.6% | 3,100 |
| 2009/04/08 | 1,200 | 1,201 | 1,151 | 1,179 | -22 | -1.8% | 4,000 |
| 2009/04/07 | 1,214 | 1,214 | 1,200 | 1,201 | -14 | -1.2% | 1,400 |
| 2009/04/06 | 1,228 | 1,228 | 1,214 | 1,215 | +7 | +0.6% | 6,800 |
| 2009/04/03 | 1,200 | 1,208 | 1,196 | 1,208 | +10 | +0.8% | 8,600 |
| 2009/04/02 | 1,201 | 1,203 | 1,196 | 1,198 | -9 | -0.7% | 7,500 |
| 2009/04/01 | 1,217 | 1,217 | 1,190 | 1,207 | +10 | +0.8% | 5,000 |
| 2009/03/31 | 1,219 | 1,219 | 1,186 | 1,197 | -22 | -1.8% | 7,700 |
3901～
3950
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
