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 |
|---|---|---|---|---|---|---|---|
| 2023/10/17 | 5,100 | 5,170 | 5,010 | 5,020 | -50 | -1% | 24,400 |
| 2023/10/16 | 5,180 | 5,200 | 4,965 | 5,070 | -110 | -2.1% | 44,600 |
| 2023/10/13 | 5,030 | 5,200 | 5,010 | 5,180 | +100 | +2% | 42,800 |
| 2023/10/12 | 4,925 | 5,080 | 4,855 | 5,080 | +145 | +2.9% | 39,500 |
| 2023/10/11 | 5,080 | 5,130 | 4,935 | 4,935 | -95 | -1.9% | 30,500 |
| 2023/10/10 | 4,870 | 5,060 | 4,830 | 5,030 | +185 | +3.8% | 49,400 |
| 2023/10/06 | 5,010 | 5,060 | 4,830 | 4,845 | -185 | -3.7% | 60,100 |
| 2023/10/05 | 5,040 | 5,140 | 5,030 | 5,030 | -30 | -0.6% | 35,000 |
| 2023/10/04 | 5,120 | 5,260 | 5,020 | 5,060 | -200 | -3.8% | 55,200 |
| 2023/10/03 | 5,130 | 5,260 | 5,110 | 5,260 | +130 | +2.5% | 35,200 |
| 2023/10/02 | 5,350 | 5,350 | 5,120 | 5,130 | -290 | -5.4% | 61,100 |
| 2023/09/29 | 5,470 | 5,640 | 5,390 | 5,420 | +10 | +0.2% | 72,400 |
| 2023/09/28 | 5,370 | 5,510 | 5,350 | 5,410 | -60 | -1.1% | 62,300 |
| 2023/09/27 | 5,560 | 5,620 | 5,400 | 5,470 | -110 | -2% | 145,500 |
| 2023/09/26 | 5,530 | 5,650 | 5,460 | 5,580 | ±0 | ±0% | 53,200 |
| 2023/09/25 | 5,270 | 5,580 | 5,240 | 5,580 | +330 | +6.3% | 86,300 |
| 2023/09/22 | 5,230 | 5,320 | 5,220 | 5,250 | -60 | -1.1% | 37,000 |
| 2023/09/21 | 5,280 | 5,400 | 5,260 | 5,310 | +120 | +2.3% | 64,400 |
| 2023/09/20 | 5,150 | 5,240 | 5,100 | 5,190 | +40 | +0.8% | 35,500 |
| 2023/09/19 | 5,000 | 5,150 | 4,965 | 5,150 | +140 | +2.8% | 32,000 |
| 2023/09/15 | 5,050 | 5,060 | 4,960 | 5,010 | -30 | -0.6% | 30,800 |
| 2023/09/14 | 5,090 | 5,140 | 5,000 | 5,040 | -40 | -0.8% | 34,100 |
| 2023/09/13 | 5,130 | 5,180 | 5,060 | 5,080 | -100 | -1.9% | 42,300 |
| 2023/09/12 | 5,230 | 5,280 | 5,140 | 5,180 | -10 | -0.2% | 32,200 |
| 2023/09/11 | 5,280 | 5,350 | 5,160 | 5,190 | -50 | -1% | 75,600 |
| 2023/09/08 | 5,290 | 5,370 | 5,240 | 5,240 | -70 | -1.3% | 69,600 |
| 2023/09/07 | 5,200 | 5,350 | 5,200 | 5,310 | +150 | +2.9% | 71,800 |
| 2023/09/06 | 5,140 | 5,180 | 5,050 | 5,160 | ±0 | ±0% | 41,500 |
| 2023/09/05 | 4,995 | 5,200 | 4,995 | 5,160 | +185 | +3.7% | 101,900 |
| 2023/09/04 | 4,945 | 4,975 | 4,860 | 4,975 | +75 | +1.5% | 54,900 |
| 2023/09/01 | 4,860 | 4,940 | 4,835 | 4,900 | +45 | +0.9% | 74,000 |
| 2023/08/31 | 4,715 | 4,865 | 4,715 | 4,855 | +210 | +4.5% | 120,300 |
| 2023/08/30 | 4,520 | 4,680 | 4,505 | 4,645 | +80 | +1.8% | 81,400 |
| 2023/08/29 | 4,350 | 4,595 | 4,350 | 4,565 | +205 | +4.7% | 99,300 |
| 2023/08/28 | 4,520 | 4,610 | 4,340 | 4,360 | -295 | -6.3% | 144,400 |
| 2023/08/25 | 4,720 | 4,720 | 4,550 | 4,655 | -205 | -4.2% | 117,900 |
| 2023/08/24 | 4,755 | 4,890 | 4,755 | 4,860 | +110 | +2.3% | 37,800 |
| 2023/08/23 | 4,680 | 4,750 | 4,635 | 4,750 | +50 | +1.1% | 21,000 |
| 2023/08/22 | 4,840 | 4,900 | 4,680 | 4,700 | -150 | -3.1% | 31,400 |
| 2023/08/21 | 4,765 | 4,905 | 4,760 | 4,850 | +60 | +1.3% | 33,000 |
| 2023/08/18 | 4,990 | 4,990 | 4,755 | 4,790 | -205 | -4.1% | 55,900 |
| 2023/08/17 | 4,960 | 5,020 | 4,875 | 4,995 | -5 | -0.1% | 49,500 |
| 2023/08/16 | 4,935 | 5,020 | 4,905 | 5,000 | +45 | +0.9% | 28,600 |
| 2023/08/15 | 4,945 | 4,990 | 4,885 | 4,955 | +45 | +0.9% | 36,100 |
| 2023/08/14 | 4,880 | 5,060 | 4,830 | 4,910 | +45 | +0.9% | 48,700 |
| 2023/08/10 | 4,850 | 4,890 | 4,740 | 4,865 | +25 | +0.5% | 36,000 |
| 2023/08/09 | 4,820 | 4,910 | 4,815 | 4,840 | -10 | -0.2% | 33,400 |
| 2023/08/08 | 4,765 | 4,890 | 4,750 | 4,850 | +85 | +1.8% | 38,500 |
| 2023/08/07 | 4,675 | 4,795 | 4,580 | 4,765 | +70 | +1.5% | 37,700 |
| 2023/08/04 | 4,625 | 4,755 | 4,605 | 4,695 | +5 | +0.1% | 43,500 |
401～
450
件表示中 / 6750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 | 417,500円 | +7.2% | +3.7% | 1.68% | 15.36倍 | 4.32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 |
| コジマ | 107,300円 | +3.3% | +18.5% | 1.68% | 16.11倍 | 1.23倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| ギフトＨＤ | 395,500円 | +26.4% | +21.8% | 0.56% | 35.95倍 | 9.45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 |
| カッパ・クリエ | 147,800円 | +9.4% | +30.8% | 0.34% | 50.48倍 | 6.72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 | 185,700円 | +6.1% | +12.8% | 2.48% | 9.96倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
