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 |
|---|---|---|---|---|---|---|---|
| 2009/03/30 | 1,231 | 1,233 | 1,210 | 1,219 | -11 | -0.9% | 5,400 |
| 2009/03/27 | 1,244 | 1,245 | 1,230 | 1,230 | -15 | -1.2% | 8,900 |
| 2009/03/26 | 1,254 | 1,255 | 1,241 | 1,245 | -19 | -1.5% | 28,600 |
| 2009/03/25 | 1,262 | 1,264 | 1,252 | 1,264 | +5 | +0.4% | 59,700 |
| 2009/03/24 | 1,265 | 1,269 | 1,252 | 1,259 | -5 | -0.4% | 19,800 |
| 2009/03/23 | 1,264 | 1,264 | 1,249 | 1,264 | +4 | +0.3% | 12,700 |
| 2009/03/19 | 1,265 | 1,265 | 1,255 | 1,260 | +1 | +0.1% | 4,500 |
| 2009/03/18 | 1,261 | 1,261 | 1,251 | 1,259 | -3 | -0.2% | 9,300 |
| 2009/03/17 | 1,264 | 1,265 | 1,249 | 1,262 | -3 | -0.2% | 7,800 |
| 2009/03/16 | 1,260 | 1,268 | 1,245 | 1,265 | +17 | +1.4% | 6,500 |
| 2009/03/13 | 1,234 | 1,253 | 1,220 | 1,248 | +22 | +1.8% | 15,400 |
| 2009/03/12 | 1,238 | 1,238 | 1,221 | 1,226 | ±0 | ±0% | 3,300 |
| 2009/03/11 | 1,244 | 1,244 | 1,221 | 1,226 | ±0 | ±0% | 3,000 |
| 2009/03/10 | 1,237 | 1,237 | 1,221 | 1,226 | -15 | -1.2% | 3,100 |
| 2009/03/09 | 1,230 | 1,241 | 1,210 | 1,241 | -5 | -0.4% | 6,200 |
| 2009/03/06 | 1,264 | 1,264 | 1,243 | 1,246 | -11 | -0.9% | 7,600 |
| 2009/03/05 | 1,248 | 1,269 | 1,245 | 1,257 | +8 | +0.6% | 14,900 |
| 2009/03/04 | 1,233 | 1,249 | 1,226 | 1,249 | +19 | +1.5% | 7,000 |
| 2009/03/03 | 1,225 | 1,232 | 1,225 | 1,230 | -5 | -0.4% | 1,600 |
| 2009/03/02 | 1,230 | 1,235 | 1,226 | 1,235 | -1 | -0.1% | 2,400 |
| 2009/02/27 | 1,235 | 1,236 | 1,231 | 1,236 | +1 | +0.1% | 3,700 |
| 2009/02/26 | 1,234 | 1,235 | 1,223 | 1,235 | ±0 | ±0% | 3,800 |
| 2009/02/25 | 1,210 | 1,235 | 1,210 | 1,235 | +25 | +2.1% | 8,300 |
| 2009/02/24 | 1,206 | 1,210 | 1,200 | 1,210 | -2 | -0.2% | 2,200 |
| 2009/02/23 | 1,202 | 1,213 | 1,200 | 1,212 | +5 | +0.4% | 2,400 |
| 2009/02/20 | 1,219 | 1,219 | 1,198 | 1,207 | +2 | +0.2% | 4,900 |
| 2009/02/19 | 1,205 | 1,205 | 1,200 | 1,205 | -5 | -0.4% | 1,500 |
| 2009/02/18 | 1,206 | 1,210 | 1,190 | 1,210 | +1 | +0.1% | 2,900 |
| 2009/02/17 | 1,203 | 1,222 | 1,203 | 1,209 | -9 | -0.7% | 3,100 |
| 2009/02/16 | 1,226 | 1,228 | 1,190 | 1,218 | +12 | +1% | 6,000 |
| 2009/02/13 | 1,200 | 1,230 | 1,200 | 1,206 | -4 | -0.3% | 7,400 |
| 2009/02/12 | 1,207 | 1,210 | 1,205 | 1,210 | +1 | +0.1% | 1,700 |
| 2009/02/10 | 1,205 | 1,216 | 1,205 | 1,209 | -7 | -0.6% | 2,400 |
| 2009/02/09 | 1,221 | 1,223 | 1,216 | 1,216 | -16 | -1.3% | 3,000 |
| 2009/02/06 | 1,243 | 1,243 | 1,228 | 1,232 | -8 | -0.6% | 1,000 |
| 2009/02/05 | 1,249 | 1,249 | 1,238 | 1,240 | +1 | +0.1% | 10,000 |
| 2009/02/04 | 1,212 | 1,239 | 1,212 | 1,239 | +23 | +1.9% | 6,300 |
| 2009/02/03 | 1,211 | 1,226 | 1,211 | 1,216 | +8 | +0.7% | 2,600 |
| 2009/02/02 | 1,222 | 1,227 | 1,202 | 1,208 | -19 | -1.5% | 2,800 |
| 2009/01/30 | 1,225 | 1,227 | 1,215 | 1,227 | -1 | -0.1% | 2,400 |
| 2009/01/29 | 1,224 | 1,228 | 1,217 | 1,228 | +4 | +0.3% | 4,200 |
| 2009/01/28 | 1,212 | 1,229 | 1,212 | 1,224 | +5 | +0.4% | 5,100 |
| 2009/01/27 | 1,221 | 1,221 | 1,211 | 1,219 | +5 | +0.4% | 3,200 |
| 2009/01/26 | 1,200 | 1,220 | 1,200 | 1,214 | +5 | +0.4% | 2,700 |
| 2009/01/23 | 1,210 | 1,210 | 1,201 | 1,209 | -2 | -0.2% | 1,100 |
| 2009/01/22 | 1,211 | 1,213 | 1,205 | 1,211 | -4 | -0.3% | 4,500 |
| 2009/01/21 | 1,201 | 1,216 | 1,201 | 1,215 | +11 | +0.9% | 3,000 |
| 2009/01/20 | 1,212 | 1,218 | 1,202 | 1,204 | -6 | -0.5% | 3,300 |
| 2009/01/19 | 1,201 | 1,215 | 1,201 | 1,210 | -2 | -0.2% | 3,200 |
| 2009/01/16 | 1,215 | 1,215 | 1,205 | 1,212 | +10 | +0.8% | 3,800 |
3951～
4000
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
