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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2007/10/19 | 1,301 | 1,304 | 1,295 | 1,295 | -6 | -0.5% | 10,300 |
| 2007/10/18 | 1,305 | 1,306 | 1,300 | 1,301 | -2 | -0.2% | 4,000 |
| 2007/10/17 | 1,301 | 1,304 | 1,300 | 1,303 | +3 | +0.2% | 3,900 |
| 2007/10/16 | 1,310 | 1,311 | 1,300 | 1,300 | -3 | -0.2% | 6,200 |
| 2007/10/15 | 1,309 | 1,309 | 1,302 | 1,303 | +1 | +0.1% | 2,900 |
| 2007/10/12 | 1,311 | 1,311 | 1,302 | 1,302 | -7 | -0.5% | 5,200 |
| 2007/10/11 | 1,306 | 1,310 | 1,302 | 1,309 | +4 | +0.3% | 5,300 |
| 2007/10/10 | 1,305 | 1,311 | 1,304 | 1,305 | -1 | -0.1% | 3,300 |
| 2007/10/09 | 1,312 | 1,312 | 1,305 | 1,306 | -6 | -0.5% | 3,800 |
| 2007/10/05 | 1,322 | 1,322 | 1,305 | 1,312 | -8 | -0.6% | 13,000 |
| 2007/10/04 | 1,315 | 1,322 | 1,312 | 1,320 | ±0 | ±0% | 7,700 |
| 2007/10/03 | 1,319 | 1,323 | 1,311 | 1,320 | +1 | +0.1% | 6,500 |
| 2007/10/02 | 1,320 | 1,325 | 1,309 | 1,319 | +5 | +0.4% | 7,400 |
| 2007/10/01 | 1,309 | 1,320 | 1,308 | 1,314 | +3 | +0.2% | 8,600 |
| 2007/09/28 | 1,304 | 1,312 | 1,304 | 1,311 | -11 | -0.8% | 4,400 |
| 2007/09/27 | 1,317 | 1,325 | 1,315 | 1,322 | +9 | +0.7% | 10,200 |
| 2007/09/26 | 1,311 | 1,314 | 1,307 | 1,313 | -1 | -0.1% | 8,700 |
| 2007/09/25 | 1,312 | 1,326 | 1,311 | 1,314 | +4 | +0.3% | 31,600 |
| 2007/09/21 | 1,332 | 1,340 | 1,310 | 1,310 | -27 | -2% | 80,900 |
| 2007/09/20 | 1,340 | 1,342 | 1,332 | 1,337 | -3 | -0.2% | 18,300 |
| 2007/09/19 | 1,334 | 1,341 | 1,333 | 1,340 | +10 | +0.8% | 14,100 |
| 2007/09/18 | 1,331 | 1,333 | 1,328 | 1,330 | -1 | -0.1% | 10,200 |
| 2007/09/14 | 1,335 | 1,335 | 1,328 | 1,331 | +6 | +0.5% | 10,500 |
| 2007/09/13 | 1,327 | 1,331 | 1,325 | 1,325 | -5 | -0.4% | 3,800 |
| 2007/09/12 | 1,328 | 1,333 | 1,325 | 1,330 | +1 | +0.1% | 5,900 |
| 2007/09/11 | 1,322 | 1,331 | 1,321 | 1,329 | +4 | +0.3% | 4,600 |
| 2007/09/10 | 1,333 | 1,335 | 1,319 | 1,325 | -3 | -0.2% | 13,300 |
| 2007/09/07 | 1,328 | 1,333 | 1,328 | 1,328 | +1 | +0.1% | 6,600 |
| 2007/09/06 | 1,323 | 1,334 | 1,322 | 1,327 | -3 | -0.2% | 7,200 |
| 2007/09/05 | 1,334 | 1,335 | 1,324 | 1,330 | ±0 | ±0% | 11,100 |
| 2007/09/04 | 1,330 | 1,332 | 1,324 | 1,330 | +4 | +0.3% | 6,000 |
| 2007/09/03 | 1,330 | 1,331 | 1,325 | 1,326 | -4 | -0.3% | 11,900 |
| 2007/08/31 | 1,331 | 1,331 | 1,321 | 1,330 | ±0 | ±0% | 6,700 |
| 2007/08/30 | 1,330 | 1,331 | 1,325 | 1,330 | ±0 | ±0% | 4,700 |
| 2007/08/29 | 1,322 | 1,331 | 1,320 | 1,330 | -6 | -0.4% | 3,800 |
| 2007/08/28 | 1,333 | 1,336 | 1,330 | 1,336 | +3 | +0.2% | 7,100 |
| 2007/08/27 | 1,319 | 1,336 | 1,319 | 1,333 | +14 | +1.1% | 4,300 |
| 2007/08/24 | 1,317 | 1,319 | 1,312 | 1,319 | +8 | +0.6% | 2,600 |
| 2007/08/23 | 1,309 | 1,311 | 1,306 | 1,311 | +8 | +0.6% | 1,900 |
| 2007/08/22 | 1,309 | 1,310 | 1,303 | 1,303 | -1 | -0.1% | 3,600 |
| 2007/08/21 | 1,312 | 1,312 | 1,304 | 1,304 | -7 | -0.5% | 5,600 |
| 2007/08/20 | 1,320 | 1,320 | 1,305 | 1,311 | +11 | +0.8% | 4,900 |
| 2007/08/17 | 1,324 | 1,324 | 1,300 | 1,300 | -12 | -0.9% | 10,000 |
| 2007/08/16 | 1,323 | 1,323 | 1,301 | 1,312 | -12 | -0.9% | 8,300 |
4301～
4350
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
