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 |
|---|---|---|---|---|---|---|---|
| 2008/10/28 | 1,050 | 1,053 | 1,002 | 1,053 | -34 | -3.1% | 10,400 |
| 2008/10/27 | 1,160 | 1,170 | 1,087 | 1,087 | -61 | -5.3% | 5,000 |
| 2008/10/24 | 1,158 | 1,170 | 1,144 | 1,148 | -10 | -0.9% | 4,100 |
| 2008/10/23 | 1,128 | 1,170 | 1,081 | 1,158 | -22 | -1.9% | 5,900 |
| 2008/10/22 | 1,157 | 1,199 | 1,157 | 1,180 | -17 | -1.4% | 6,400 |
| 2008/10/21 | 1,209 | 1,212 | 1,184 | 1,197 | -1 | -0.1% | 7,200 |
| 2008/10/20 | 1,149 | 1,198 | 1,112 | 1,198 | +54 | +4.7% | 7,700 |
| 2008/10/17 | 1,071 | 1,144 | 1,020 | 1,144 | +74 | +6.9% | 7,900 |
| 2008/10/16 | 1,065 | 1,105 | 1,003 | 1,070 | +5 | +0.5% | 15,800 |
| 2008/10/15 | 1,000 | 1,065 | 999 | 1,065 | +100 | +10.4% | 11,100 |
| 2008/10/14 | 965 | 965 | 965 | 965 | +100 | +11.6% | 4,000 |
| 2008/10/10 | 953 | 953 | 855 | 865 | -90 | -9.4% | 19,100 |
| 2008/10/09 | 940 | 970 | 940 | 955 | -45 | -4.5% | 11,700 |
| 2008/10/08 | 1,100 | 1,101 | 1,000 | 1,000 | -116 | -10.4% | 13,200 |
| 2008/10/07 | 1,047 | 1,129 | 1,007 | 1,116 | -51 | -4.4% | 7,800 |
| 2008/10/06 | 1,184 | 1,184 | 1,165 | 1,167 | -16 | -1.4% | 11,200 |
| 2008/10/03 | 1,176 | 1,184 | 1,170 | 1,183 | -9 | -0.8% | 6,900 |
| 2008/10/02 | 1,190 | 1,199 | 1,177 | 1,192 | +4 | +0.3% | 6,000 |
| 2008/10/01 | 1,197 | 1,197 | 1,182 | 1,188 | -6 | -0.5% | 4,100 |
| 2008/09/30 | 1,190 | 1,200 | 1,177 | 1,194 | -26 | -2.1% | 11,900 |
| 2008/09/29 | 1,197 | 1,224 | 1,197 | 1,220 | +3 | +0.2% | 8,500 |
| 2008/09/26 | 1,234 | 1,234 | 1,211 | 1,217 | -17 | -1.4% | 16,700 |
| 2008/09/25 | 1,226 | 1,236 | 1,225 | 1,234 | -13 | -1% | 27,300 |
| 2008/09/24 | 1,236 | 1,247 | 1,236 | 1,247 | +8 | +0.6% | 77,700 |
| 2008/09/22 | 1,245 | 1,245 | 1,239 | 1,239 | -4 | -0.3% | 22,600 |
| 2008/09/19 | 1,242 | 1,243 | 1,239 | 1,243 | +6 | +0.5% | 12,100 |
| 2008/09/18 | 1,236 | 1,240 | 1,235 | 1,237 | -2 | -0.2% | 8,900 |
| 2008/09/17 | 1,243 | 1,245 | 1,239 | 1,239 | -1 | -0.1% | 7,500 |
| 2008/09/16 | 1,235 | 1,240 | 1,235 | 1,240 | -4 | -0.3% | 8,600 |
| 2008/09/12 | 1,235 | 1,245 | 1,235 | 1,244 | +5 | +0.4% | 9,600 |
| 2008/09/11 | 1,249 | 1,249 | 1,239 | 1,239 | ±0 | ±0% | 6,600 |
| 2008/09/10 | 1,242 | 1,245 | 1,235 | 1,239 | -4 | -0.3% | 9,600 |
| 2008/09/09 | 1,247 | 1,247 | 1,242 | 1,243 | ±0 | ±0% | 6,200 |
| 2008/09/08 | 1,237 | 1,244 | 1,237 | 1,243 | +7 | +0.6% | 5,400 |
| 2008/09/05 | 1,236 | 1,239 | 1,233 | 1,236 | -5 | -0.4% | 6,900 |
| 2008/09/04 | 1,239 | 1,241 | 1,237 | 1,241 | +3 | +0.2% | 8,700 |
| 2008/09/03 | 1,240 | 1,240 | 1,237 | 1,238 | +7 | +0.6% | 4,000 |
| 2008/09/02 | 1,240 | 1,240 | 1,231 | 1,231 | -4 | -0.3% | 3,900 |
| 2008/09/01 | 1,252 | 1,252 | 1,235 | 1,235 | -5 | -0.4% | 3,800 |
| 2008/08/29 | 1,247 | 1,249 | 1,236 | 1,240 | +1 | +0.1% | 8,900 |
| 2008/08/28 | 1,235 | 1,239 | 1,235 | 1,239 | +2 | +0.2% | 2,100 |
| 2008/08/27 | 1,238 | 1,239 | 1,236 | 1,237 | -3 | -0.2% | 1,700 |
| 2008/08/26 | 1,239 | 1,240 | 1,233 | 1,240 | +1 | +0.1% | 1,900 |
| 2008/08/25 | 1,235 | 1,239 | 1,235 | 1,239 | +6 | +0.5% | 3,200 |
| 2008/08/22 | 1,227 | 1,233 | 1,226 | 1,233 | +8 | +0.7% | 1,200 |
| 2008/08/21 | 1,229 | 1,230 | 1,225 | 1,225 | -10 | -0.8% | 2,600 |
| 2008/08/20 | 1,226 | 1,235 | 1,226 | 1,235 | +9 | +0.7% | 2,400 |
| 2008/08/19 | 1,237 | 1,237 | 1,225 | 1,226 | -6 | -0.5% | 2,400 |
| 2008/08/18 | 1,234 | 1,238 | 1,230 | 1,232 | +5 | +0.4% | 3,400 |
| 2008/08/15 | 1,226 | 1,230 | 1,225 | 1,227 | -1 | -0.1% | 1,800 |
4051～
4100
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
