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 |
|---|---|---|---|---|---|---|---|
| 2008/08/21 | 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 |
| 2008/08/14 | 1,226 | 1,229 | 1,225 | 1,228 | +1 | +0.1% | 2,400 |
| 2008/08/13 | 1,230 | 1,236 | 1,226 | 1,227 | -3 | -0.2% | 3,700 |
| 2008/08/12 | 1,232 | 1,237 | 1,230 | 1,230 | -6 | -0.5% | 4,100 |
| 2008/08/11 | 1,233 | 1,238 | 1,233 | 1,236 | +2 | +0.2% | 2,000 |
| 2008/08/08 | 1,229 | 1,235 | 1,223 | 1,234 | -3 | -0.2% | 7,900 |
| 2008/08/07 | 1,236 | 1,239 | 1,232 | 1,237 | +1 | +0.1% | 1,300 |
| 2008/08/06 | 1,238 | 1,240 | 1,230 | 1,236 | -1 | -0.1% | 6,200 |
| 2008/08/05 | 1,240 | 1,245 | 1,237 | 1,237 | -3 | -0.2% | 7,900 |
| 2008/08/04 | 1,235 | 1,243 | 1,230 | 1,240 | ±0 | ±0% | 7,200 |
| 2008/08/01 | 1,246 | 1,246 | 1,233 | 1,240 | -2 | -0.2% | 4,200 |
| 2008/07/31 | 1,241 | 1,244 | 1,237 | 1,242 | +3 | +0.2% | 2,900 |
| 2008/07/30 | 1,243 | 1,243 | 1,230 | 1,239 | +8 | +0.6% | 3,700 |
| 2008/07/29 | 1,233 | 1,240 | 1,230 | 1,231 | -2 | -0.2% | 4,600 |
| 2008/07/28 | 1,235 | 1,240 | 1,233 | 1,233 | -7 | -0.6% | 3,500 |
| 2008/07/25 | 1,242 | 1,244 | 1,235 | 1,240 | -4 | -0.3% | 3,100 |
| 2008/07/24 | 1,245 | 1,246 | 1,240 | 1,244 | +7 | +0.6% | 6,400 |
| 2008/07/23 | 1,237 | 1,240 | 1,237 | 1,237 | -2 | -0.2% | 4,200 |
| 2008/07/22 | 1,239 | 1,239 | 1,226 | 1,239 | +5 | +0.4% | 2,500 |
| 2008/07/18 | 1,234 | 1,234 | 1,230 | 1,234 | +6 | +0.5% | 3,000 |
| 2008/07/17 | 1,226 | 1,233 | 1,225 | 1,228 | +2 | +0.2% | 6,000 |
| 2008/07/16 | 1,231 | 1,231 | 1,225 | 1,226 | -8 | -0.6% | 4,600 |
| 2008/07/15 | 1,238 | 1,240 | 1,233 | 1,234 | -6 | -0.5% | 3,800 |
| 2008/07/14 | 1,243 | 1,248 | 1,240 | 1,240 | -5 | -0.4% | 4,500 |
| 2008/07/11 | 1,244 | 1,246 | 1,237 | 1,245 | +6 | +0.5% | 3,800 |
| 2008/07/10 | 1,245 | 1,245 | 1,239 | 1,239 | +3 | +0.2% | 5,800 |
| 2008/07/09 | 1,236 | 1,244 | 1,234 | 1,236 | -4 | -0.3% | 2,500 |
| 2008/07/08 | 1,250 | 1,250 | 1,240 | 1,240 | -5 | -0.4% | 5,500 |
| 2008/07/07 | 1,248 | 1,251 | 1,236 | 1,245 | +4 | +0.3% | 7,100 |
| 2008/07/04 | 1,226 | 1,241 | 1,226 | 1,241 | +8 | +0.6% | 4,600 |
| 2008/07/03 | 1,225 | 1,233 | 1,224 | 1,233 | +5 | +0.4% | 1,900 |
| 2008/07/02 | 1,233 | 1,235 | 1,225 | 1,228 | -4 | -0.3% | 4,000 |
| 2008/07/01 | 1,236 | 1,240 | 1,232 | 1,232 | -4 | -0.3% | 1,100 |
| 2008/06/30 | 1,227 | 1,243 | 1,225 | 1,236 | +9 | +0.7% | 4,200 |
| 2008/06/27 | 1,225 | 1,230 | 1,225 | 1,227 | +2 | +0.2% | 6,900 |
| 2008/06/26 | 1,226 | 1,230 | 1,225 | 1,225 | -2 | -0.2% | 4,000 |
| 2008/06/25 | 1,230 | 1,236 | 1,226 | 1,227 | -13 | -1% | 3,900 |
| 2008/06/24 | 1,244 | 1,244 | 1,229 | 1,240 | +16 | +1.3% | 3,900 |
| 2008/06/23 | 1,230 | 1,230 | 1,219 | 1,224 | -9 | -0.7% | 3,700 |
| 2008/06/20 | 1,245 | 1,245 | 1,232 | 1,233 | +1 | +0.1% | 3,700 |
| 2008/06/19 | 1,241 | 1,241 | 1,232 | 1,232 | -10 | -0.8% | 5,700 |
| 2008/06/18 | 1,245 | 1,245 | 1,242 | 1,242 | +2 | +0.2% | 2,000 |
| 2008/06/17 | 1,241 | 1,243 | 1,238 | 1,240 | +7 | +0.6% | 2,100 |
| 2008/06/16 | 1,254 | 1,255 | 1,233 | 1,233 | -7 | -0.6% | 7,400 |
| 2008/06/13 | 1,241 | 1,244 | 1,240 | 1,240 | -7 | -0.6% | 8,600 |
| 2008/06/12 | 1,248 | 1,248 | 1,239 | 1,247 | +9 | +0.7% | 11,000 |
4101～
4150
件表示中 / 6744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 | 389,500円 | +7.2% | +3.7% | 1.80% | 14.33倍 | 4.03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 |
| カッパ・クリエ | 148,500円 | +9.4% | +30.8% | 0.34% | 50.72倍 | 6.76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 |
| ギフトＨＤ | 359,500円 | +26.4% | +21.8% | 0.61% | 32.68倍 | 8.59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 |
| カワチ薬品 | 281,300円 | +1.5% | +4.3% | 2.84% | 12.82倍 | 0.55倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| 木曽路 | 233,800円 | +1.5% | +10.0% | 1.28% | 32.27倍 | 2.17倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
市場注目の銘柄
チャート関連のコラム
