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 |
|---|---|---|---|---|---|---|---|
| 2008/01/07 | 1,263 | 1,280 | 1,260 | 1,260 | -3 | -0.2% | 10,500 |
| 2008/01/04 | 1,280 | 1,280 | 1,263 | 1,263 | -17 | -1.3% | 6,900 |
| 2007/12/28 | 1,288 | 1,288 | 1,280 | 1,280 | -8 | -0.6% | 3,100 |
| 2007/12/27 | 1,295 | 1,295 | 1,288 | 1,288 | -3 | -0.2% | 4,500 |
| 2007/12/26 | 1,287 | 1,292 | 1,287 | 1,291 | +4 | +0.3% | 2,400 |
| 2007/12/25 | 1,284 | 1,290 | 1,282 | 1,287 | +1 | +0.1% | 2,500 |
| 2007/12/21 | 1,295 | 1,295 | 1,283 | 1,286 | +2 | +0.2% | 4,700 |
| 2007/12/20 | 1,287 | 1,287 | 1,280 | 1,284 | -10 | -0.8% | 4,500 |
| 2007/12/19 | 1,295 | 1,295 | 1,287 | 1,294 | +4 | +0.3% | 3,000 |
| 2007/12/18 | 1,290 | 1,290 | 1,285 | 1,290 | +2 | +0.2% | 3,800 |
| 2007/12/17 | 1,298 | 1,298 | 1,286 | 1,288 | +2 | +0.2% | 3,200 |
| 2007/12/14 | 1,300 | 1,300 | 1,286 | 1,286 | +3 | +0.2% | 10,800 |
| 2007/12/13 | 1,287 | 1,291 | 1,283 | 1,283 | -8 | -0.6% | 3,700 |
| 2007/12/12 | 1,285 | 1,296 | 1,284 | 1,291 | +5 | +0.4% | 5,700 |
| 2007/12/11 | 1,285 | 1,292 | 1,285 | 1,286 | -4 | -0.3% | 1,300 |
| 2007/12/10 | 1,290 | 1,293 | 1,286 | 1,290 | -3 | -0.2% | 3,100 |
| 2007/12/07 | 1,285 | 1,297 | 1,285 | 1,293 | +8 | +0.6% | 4,500 |
| 2007/12/06 | 1,289 | 1,289 | 1,279 | 1,285 | ±0 | ±0% | 4,000 |
| 2007/12/05 | 1,293 | 1,293 | 1,284 | 1,285 | ±0 | ±0% | 7,300 |
| 2007/12/04 | 1,285 | 1,290 | 1,282 | 1,285 | -1 | -0.1% | 6,100 |
| 2007/12/03 | 1,289 | 1,289 | 1,282 | 1,286 | ±0 | ±0% | 4,600 |
| 2007/11/30 | 1,282 | 1,286 | 1,280 | 1,286 | +4 | +0.3% | 6,900 |
| 2007/11/29 | 1,277 | 1,285 | 1,277 | 1,282 | +2 | +0.2% | 3,600 |
| 2007/11/28 | 1,273 | 1,280 | 1,271 | 1,280 | +7 | +0.5% | 5,000 |
| 2007/11/27 | 1,275 | 1,282 | 1,268 | 1,273 | -8 | -0.6% | 2,900 |
| 2007/11/26 | 1,292 | 1,292 | 1,267 | 1,281 | +8 | +0.6% | 5,600 |
| 2007/11/22 | 1,265 | 1,279 | 1,265 | 1,273 | +6 | +0.5% | 5,300 |
| 2007/11/21 | 1,285 | 1,288 | 1,260 | 1,267 | -8 | -0.6% | 11,200 |
| 2007/11/20 | 1,274 | 1,287 | 1,265 | 1,275 | -18 | -1.4% | 5,100 |
| 2007/11/19 | 1,281 | 1,300 | 1,281 | 1,293 | +12 | +0.9% | 2,300 |
| 2007/11/16 | 1,293 | 1,293 | 1,275 | 1,281 | -17 | -1.3% | 4,400 |
| 2007/11/15 | 1,282 | 1,298 | 1,272 | 1,298 | +13 | +1% | 3,500 |
| 2007/11/14 | 1,273 | 1,291 | 1,268 | 1,285 | +13 | +1% | 6,100 |
| 2007/11/13 | 1,273 | 1,278 | 1,270 | 1,272 | -1 | -0.1% | 5,300 |
| 2007/11/12 | 1,277 | 1,278 | 1,268 | 1,273 | +2 | +0.2% | 6,100 |
| 2007/11/09 | 1,273 | 1,288 | 1,271 | 1,271 | -1 | -0.1% | 5,800 |
| 2007/11/08 | 1,280 | 1,281 | 1,272 | 1,272 | -14 | -1.1% | 7,800 |
| 2007/11/07 | 1,295 | 1,295 | 1,286 | 1,286 | -9 | -0.7% | 2,700 |
| 2007/11/06 | 1,285 | 1,296 | 1,283 | 1,295 | +4 | +0.3% | 1,600 |
| 2007/11/05 | 1,299 | 1,299 | 1,282 | 1,291 | -4 | -0.3% | 6,900 |
| 2007/11/02 | 1,291 | 1,295 | 1,287 | 1,295 | +2 | +0.2% | 6,200 |
| 2007/11/01 | 1,291 | 1,294 | 1,284 | 1,293 | +3 | +0.2% | 3,400 |
| 2007/10/31 | 1,288 | 1,290 | 1,282 | 1,290 | ±0 | ±0% | 2,700 |
| 2007/10/30 | 1,281 | 1,290 | 1,271 | 1,290 | +9 | +0.7% | 15,600 |
| 2007/10/29 | 1,282 | 1,286 | 1,272 | 1,281 | -5 | -0.4% | 18,300 |
| 2007/10/26 | 1,297 | 1,297 | 1,284 | 1,286 | -8 | -0.6% | 3,400 |
| 2007/10/25 | 1,283 | 1,294 | 1,283 | 1,294 | -1 | -0.1% | 4,400 |
| 2007/10/24 | 1,296 | 1,296 | 1,289 | 1,295 | -1 | -0.1% | 5,800 |
| 2007/10/23 | 1,290 | 1,296 | 1,290 | 1,296 | ±0 | ±0% | 2,100 |
| 2007/10/22 | 1,294 | 1,296 | 1,280 | 1,296 | +1 | +0.1% | 8,200 |
4251～
4300
件表示中 / 6738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 | 398,500円 | +7.2% | +3.7% | 1.76% | 14.66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 |
| カッパ・クリエ | 146,200円 | +9.4% | +30.8% | 0.34% | 49.93倍 | 6.65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 | 181,700円 | +6.1% | +12.8% | 2.53% | 9.75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 |
| カワチ薬品 | 280,000円 | +1.5% | +4.3% | 2.86% | 12.77倍 | 0.54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 |
| ギフトＨＤ | 350,500円 | +26.4% | +21.8% | 0.63% | 31.85倍 | 8.37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
