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 |
|---|---|---|---|---|---|---|---|
| 2009/01/15 | 1,198 | 1,207 | 1,195 | 1,202 | +5 | +0.4% | 4,900 |
| 2009/01/14 | 1,201 | 1,203 | 1,195 | 1,197 | -5 | -0.4% | 3,400 |
| 2009/01/13 | 1,202 | 1,208 | 1,200 | 1,202 | -13 | -1.1% | 4,600 |
| 2009/01/09 | 1,224 | 1,224 | 1,204 | 1,215 | +5 | +0.4% | 4,200 |
| 2009/01/08 | 1,221 | 1,221 | 1,210 | 1,210 | -13 | -1.1% | 3,000 |
| 2009/01/07 | 1,226 | 1,226 | 1,217 | 1,223 | +6 | +0.5% | 8,500 |
| 2009/01/06 | 1,230 | 1,230 | 1,213 | 1,217 | -9 | -0.7% | 2,800 |
| 2009/01/05 | 1,214 | 1,230 | 1,214 | 1,226 | -8 | -0.6% | 3,300 |
| 2008/12/30 | 1,210 | 1,234 | 1,210 | 1,234 | +25 | +2.1% | 3,400 |
| 2008/12/29 | 1,201 | 1,209 | 1,186 | 1,209 | +7 | +0.6% | 2,400 |
| 2008/12/26 | 1,198 | 1,205 | 1,198 | 1,202 | +2 | +0.2% | 2,000 |
| 2008/12/25 | 1,182 | 1,204 | 1,182 | 1,200 | ±0 | ±0% | 1,400 |
| 2008/12/24 | 1,205 | 1,207 | 1,171 | 1,200 | -5 | -0.4% | 5,200 |
| 2008/12/22 | 1,184 | 1,206 | 1,184 | 1,205 | +8 | +0.7% | 3,500 |
| 2008/12/19 | 1,194 | 1,197 | 1,183 | 1,197 | +1 | +0.1% | 4,300 |
| 2008/12/18 | 1,206 | 1,210 | 1,196 | 1,196 | -10 | -0.8% | 4,400 |
| 2008/12/17 | 1,200 | 1,206 | 1,192 | 1,206 | +9 | +0.8% | 4,400 |
| 2008/12/16 | 1,197 | 1,197 | 1,184 | 1,197 | +4 | +0.3% | 3,000 |
| 2008/12/15 | 1,199 | 1,209 | 1,192 | 1,193 | +13 | +1.1% | 7,800 |
| 2008/12/12 | 1,188 | 1,189 | 1,158 | 1,180 | -9 | -0.8% | 9,400 |
| 2008/12/11 | 1,202 | 1,202 | 1,184 | 1,189 | +7 | +0.6% | 5,800 |
| 2008/12/10 | 1,178 | 1,191 | 1,175 | 1,182 | -16 | -1.3% | 5,600 |
| 2008/12/09 | 1,199 | 1,199 | 1,186 | 1,198 | ±0 | ±0% | 2,500 |
| 2008/12/08 | 1,182 | 1,201 | 1,182 | 1,198 | +4 | +0.3% | 6,700 |
| 2008/12/05 | 1,219 | 1,219 | 1,190 | 1,194 | -14 | -1.2% | 9,100 |
| 2008/12/04 | 1,178 | 1,209 | 1,178 | 1,208 | +18 | +1.5% | 8,200 |
| 2008/12/03 | 1,188 | 1,190 | 1,168 | 1,190 | +2 | +0.2% | 4,100 |
| 2008/12/02 | 1,178 | 1,188 | 1,154 | 1,188 | +13 | +1.1% | 4,900 |
| 2008/12/01 | 1,192 | 1,192 | 1,168 | 1,175 | -5 | -0.4% | 2,600 |
| 2008/11/28 | 1,186 | 1,196 | 1,163 | 1,180 | -5 | -0.4% | 4,100 |
| 2008/11/27 | 1,182 | 1,192 | 1,182 | 1,185 | -8 | -0.7% | 2,300 |
| 2008/11/26 | 1,205 | 1,205 | 1,193 | 1,193 | +8 | +0.7% | 4,300 |
| 2008/11/25 | 1,144 | 1,185 | 1,126 | 1,185 | +41 | +3.6% | 3,400 |
| 2008/11/21 | 1,130 | 1,159 | 1,110 | 1,144 | -21 | -1.8% | 2,700 |
| 2008/11/20 | 1,180 | 1,180 | 1,155 | 1,165 | -29 | -2.4% | 4,200 |
| 2008/11/19 | 1,204 | 1,205 | 1,189 | 1,194 | -2 | -0.2% | 2,600 |
| 2008/11/18 | 1,181 | 1,200 | 1,130 | 1,196 | +35 | +3% | 3,800 |
| 2008/11/17 | 1,186 | 1,193 | 1,130 | 1,161 | -5 | -0.4% | 3,800 |
| 2008/11/14 | 1,179 | 1,180 | 1,165 | 1,166 | -13 | -1.1% | 1,900 |
| 2008/11/13 | 1,151 | 1,180 | 1,151 | 1,179 | -33 | -2.7% | 4,600 |
| 2008/11/12 | 1,201 | 1,223 | 1,201 | 1,212 | +4 | +0.3% | 2,900 |
| 2008/11/11 | 1,220 | 1,220 | 1,208 | 1,208 | -11 | -0.9% | 3,200 |
| 2008/11/10 | 1,188 | 1,224 | 1,186 | 1,219 | -1 | -0.1% | 6,900 |
| 2008/11/07 | 1,202 | 1,220 | 1,200 | 1,220 | -2 | -0.2% | 4,800 |
| 2008/11/06 | 1,218 | 1,230 | 1,182 | 1,222 | -2 | -0.2% | 6,400 |
| 2008/11/05 | 1,245 | 1,245 | 1,202 | 1,224 | -9 | -0.7% | 10,600 |
| 2008/11/04 | 1,234 | 1,234 | 1,158 | 1,233 | +39 | +3.3% | 8,300 |
| 2008/10/31 | 1,170 | 1,194 | 1,143 | 1,194 | +44 | +3.8% | 11,700 |
| 2008/10/30 | 1,142 | 1,153 | 1,118 | 1,150 | +49 | +4.5% | 17,500 |
| 2008/10/29 | 1,153 | 1,153 | 1,060 | 1,101 | +48 | +4.6% | 7,500 |
4001～
4050
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
