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 |
|---|---|---|---|---|---|---|---|
| 2007/05/28 | 1,321 | 1,321 | 1,316 | 1,317 | +16 | +1.2% | 3,600 |
| 2007/05/25 | 1,315 | 1,319 | 1,301 | 1,301 | -19 | -1.4% | 5,700 |
| 2007/05/24 | 1,325 | 1,325 | 1,315 | 1,320 | -3 | -0.2% | 3,900 |
| 2007/05/23 | 1,319 | 1,325 | 1,318 | 1,323 | +5 | +0.4% | 3,600 |
| 2007/05/22 | 1,303 | 1,318 | 1,297 | 1,318 | +16 | +1.2% | 3,700 |
| 2007/05/21 | 1,300 | 1,315 | 1,300 | 1,302 | +2 | +0.2% | 3,700 |
| 2007/05/18 | 1,314 | 1,314 | 1,290 | 1,300 | -16 | -1.2% | 5,100 |
| 2007/05/17 | 1,321 | 1,322 | 1,315 | 1,316 | -5 | -0.4% | 4,600 |
| 2007/05/16 | 1,330 | 1,330 | 1,320 | 1,321 | -10 | -0.8% | 2,900 |
| 2007/05/15 | 1,340 | 1,340 | 1,320 | 1,331 | -8 | -0.6% | 11,700 |
| 2007/05/14 | 1,332 | 1,339 | 1,321 | 1,339 | +9 | +0.7% | 9,600 |
| 2007/05/11 | 1,315 | 1,334 | 1,315 | 1,330 | +3 | +0.2% | 8,500 |
| 2007/05/10 | 1,325 | 1,334 | 1,325 | 1,327 | +3 | +0.2% | 5,000 |
| 2007/05/09 | 1,331 | 1,331 | 1,318 | 1,324 | -15 | -1.1% | 6,300 |
| 2007/05/08 | 1,333 | 1,341 | 1,332 | 1,339 | -7 | -0.5% | 5,400 |
| 2007/05/07 | 1,348 | 1,348 | 1,341 | 1,346 | +20 | +1.5% | 10,700 |
| 2007/05/02 | 1,320 | 1,334 | 1,314 | 1,326 | -16 | -1.2% | 13,800 |
| 2007/05/01 | 1,363 | 1,363 | 1,335 | 1,342 | +58 | +4.5% | 42,500 |
| 2007/04/27 | 1,284 | 1,286 | 1,280 | 1,284 | ±0 | ±0% | 5,600 |
| 2007/04/26 | 1,276 | 1,284 | 1,275 | 1,284 | +8 | +0.6% | 4,500 |
| 2007/04/25 | 1,269 | 1,278 | 1,269 | 1,276 | ±0 | ±0% | 2,400 |
| 2007/04/24 | 1,270 | 1,276 | 1,270 | 1,276 | -2 | -0.2% | 5,000 |
| 2007/04/23 | 1,280 | 1,280 | 1,270 | 1,278 | -2 | -0.2% | 6,000 |
| 2007/04/20 | 1,283 | 1,290 | 1,280 | 1,280 | -2 | -0.2% | 2,500 |
| 2007/04/19 | 1,305 | 1,305 | 1,280 | 1,282 | -16 | -1.2% | 7,900 |
| 2007/04/18 | 1,300 | 1,304 | 1,293 | 1,298 | +2 | +0.2% | 5,200 |
| 2007/04/17 | 1,300 | 1,308 | 1,296 | 1,296 | -10 | -0.8% | 5,500 |
| 2007/04/16 | 1,305 | 1,310 | 1,302 | 1,306 | +20 | +1.6% | 9,300 |
| 2007/04/13 | 1,309 | 1,309 | 1,286 | 1,286 | -5 | -0.4% | 5,200 |
| 2007/04/12 | 1,294 | 1,300 | 1,291 | 1,291 | -6 | -0.5% | 3,200 |
| 2007/04/11 | 1,290 | 1,310 | 1,290 | 1,297 | +5 | +0.4% | 5,400 |
| 2007/04/10 | 1,295 | 1,299 | 1,291 | 1,292 | -9 | -0.7% | 6,800 |
| 2007/04/09 | 1,298 | 1,305 | 1,294 | 1,301 | +15 | +1.2% | 5,600 |
| 2007/04/06 | 1,295 | 1,297 | 1,286 | 1,286 | -4 | -0.3% | 4,800 |
| 2007/04/05 | 1,299 | 1,305 | 1,287 | 1,290 | +1 | +0.1% | 15,000 |
| 2007/04/04 | 1,278 | 1,294 | 1,274 | 1,289 | +8 | +0.6% | 10,700 |
| 2007/04/03 | 1,288 | 1,295 | 1,272 | 1,281 | -8 | -0.6% | 9,900 |
| 2007/04/02 | 1,287 | 1,308 | 1,287 | 1,289 | -18 | -1.4% | 12,300 |
| 2007/03/30 | 1,301 | 1,318 | 1,301 | 1,307 | +2 | +0.2% | 9,900 |
| 2007/03/29 | 1,312 | 1,313 | 1,298 | 1,305 | -11 | -0.8% | 14,600 |
| 2007/03/28 | 1,307 | 1,316 | 1,307 | 1,316 | +1 | +0.1% | 20,100 |
| 2007/03/27 | 1,325 | 1,331 | 1,304 | 1,315 | -30 | -2.2% | 53,400 |
| 2007/03/26 | 1,340 | 1,348 | 1,340 | 1,345 | -1 | -0.1% | 92,800 |
| 2007/03/23 | 1,339 | 1,349 | 1,337 | 1,346 | +12 | +0.9% | 23,700 |
| 2007/03/22 | 1,353 | 1,357 | 1,319 | 1,334 | -18 | -1.3% | 60,400 |
| 2007/03/20 | 1,355 | 1,361 | 1,349 | 1,352 | -4 | -0.3% | 15,700 |
| 2007/03/19 | 1,357 | 1,365 | 1,354 | 1,356 | -1 | -0.1% | 22,000 |
| 2007/03/16 | 1,363 | 1,367 | 1,355 | 1,357 | -3 | -0.2% | 13,300 |
| 2007/03/15 | 1,361 | 1,364 | 1,356 | 1,360 | +6 | +0.4% | 8,000 |
| 2007/03/14 | 1,359 | 1,362 | 1,353 | 1,354 | -8 | -0.6% | 16,000 |
4401～
4450
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 | 401,000円 | +7.2% | +3.7% | 1.75% | 14.75倍 | 4.15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 | 145,700円 | +9.4% | +30.8% | 0.34% | 49.76倍 | 6.63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 | 183,200円 | +6.1% | +12.8% | 2.51% | 9.83倍 | 1.20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 | 279,000円 | +1.5% | +4.3% | 2.87% | 12.72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 | 333,000円 | +26.4% | +21.8% | 0.66% | 30.26倍 | 7.95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
