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 |
|---|---|---|---|---|---|---|---|
| 2006/12/26 | 1,281 | 1,283 | 1,280 | 1,283 | -3 | -0.2% | 5,700 |
| 2006/12/25 | 1,290 | 1,290 | 1,282 | 1,286 | -4 | -0.3% | 3,800 |
| 2006/12/22 | 1,296 | 1,301 | 1,290 | 1,290 | -8 | -0.6% | 8,300 |
| 2006/12/21 | 1,301 | 1,301 | 1,293 | 1,298 | ±0 | ±0% | 5,600 |
| 2006/12/20 | 1,292 | 1,298 | 1,292 | 1,298 | +5 | +0.4% | 5,600 |
| 2006/12/19 | 1,303 | 1,303 | 1,293 | 1,293 | -9 | -0.7% | 2,900 |
| 2006/12/18 | 1,299 | 1,305 | 1,290 | 1,302 | ±0 | ±0% | 5,500 |
| 2006/12/15 | 1,308 | 1,308 | 1,300 | 1,302 | -4 | -0.3% | 7,800 |
| 2006/12/14 | 1,307 | 1,309 | 1,301 | 1,306 | -1 | -0.1% | 3,800 |
| 2006/12/13 | 1,301 | 1,308 | 1,301 | 1,307 | +3 | +0.2% | 4,200 |
| 2006/12/12 | 1,311 | 1,315 | 1,303 | 1,304 | -10 | -0.8% | 2,900 |
| 2006/12/11 | 1,310 | 1,317 | 1,306 | 1,314 | +4 | +0.3% | 3,400 |
| 2006/12/08 | 1,310 | 1,315 | 1,308 | 1,310 | +4 | +0.3% | 18,100 |
| 2006/12/07 | 1,290 | 1,306 | 1,290 | 1,306 | +8 | +0.6% | 4,800 |
| 2006/12/06 | 1,269 | 1,303 | 1,269 | 1,298 | +10 | +0.8% | 19,500 |
| 2006/12/05 | 1,290 | 1,295 | 1,279 | 1,288 | +10 | +0.8% | 7,400 |
| 2006/12/04 | 1,264 | 1,278 | 1,262 | 1,278 | +15 | +1.2% | 17,700 |
| 2006/12/01 | 1,262 | 1,264 | 1,255 | 1,263 | +1 | +0.1% | 3,100 |
| 2006/11/30 | 1,263 | 1,263 | 1,255 | 1,262 | -1 | -0.1% | 3,400 |
| 2006/11/29 | 1,254 | 1,264 | 1,243 | 1,263 | +10 | +0.8% | 13,900 |
| 2006/11/28 | 1,223 | 1,253 | 1,223 | 1,253 | +10 | +0.8% | 9,700 |
| 2006/11/27 | 1,239 | 1,251 | 1,237 | 1,243 | +15 | +1.2% | 11,500 |
| 2006/11/24 | 1,227 | 1,230 | 1,201 | 1,228 | +1 | +0.1% | 8,200 |
| 2006/11/22 | 1,220 | 1,229 | 1,219 | 1,227 | +11 | +0.9% | 5,600 |
| 2006/11/21 | 1,210 | 1,220 | 1,209 | 1,216 | +6 | +0.5% | 7,900 |
| 2006/11/20 | 1,212 | 1,219 | 1,210 | 1,210 | -3 | -0.2% | 7,800 |
| 2006/11/17 | 1,229 | 1,229 | 1,212 | 1,213 | -6 | -0.5% | 6,500 |
| 2006/11/16 | 1,232 | 1,232 | 1,218 | 1,219 | +3 | +0.2% | 3,200 |
| 2006/11/15 | 1,222 | 1,228 | 1,216 | 1,216 | -8 | -0.7% | 4,100 |
| 2006/11/14 | 1,232 | 1,234 | 1,224 | 1,224 | +4 | +0.3% | 7,200 |
| 2006/11/13 | 1,230 | 1,233 | 1,217 | 1,220 | -6 | -0.5% | 7,700 |
| 2006/11/10 | 1,219 | 1,226 | 1,215 | 1,226 | +4 | +0.3% | 5,900 |
| 2006/11/09 | 1,230 | 1,230 | 1,220 | 1,222 | ±0 | ±0% | 3,600 |
| 2006/11/08 | 1,225 | 1,230 | 1,219 | 1,222 | -8 | -0.7% | 10,000 |
| 2006/11/07 | 1,230 | 1,232 | 1,223 | 1,230 | -2 | -0.2% | 6,500 |
| 2006/11/06 | 1,245 | 1,245 | 1,231 | 1,232 | +2 | +0.2% | 6,100 |
| 2006/11/02 | 1,231 | 1,236 | 1,227 | 1,230 | -2 | -0.2% | 8,200 |
| 2006/11/01 | 1,259 | 1,259 | 1,232 | 1,232 | -8 | -0.6% | 7,000 |
| 2006/10/31 | 1,245 | 1,247 | 1,235 | 1,240 | -4 | -0.3% | 9,100 |
| 2006/10/30 | 1,243 | 1,245 | 1,232 | 1,244 | +21 | +1.7% | 15,700 |
| 2006/10/27 | 1,233 | 1,235 | 1,223 | 1,223 | -10 | -0.8% | 12,600 |
| 2006/10/26 | 1,238 | 1,238 | 1,228 | 1,233 | -5 | -0.4% | 6,800 |
| 2006/10/25 | 1,240 | 1,244 | 1,237 | 1,238 | -5 | -0.4% | 7,200 |
| 2006/10/24 | 1,245 | 1,247 | 1,243 | 1,243 | -1 | -0.1% | 13,800 |
| 2006/10/23 | 1,232 | 1,244 | 1,232 | 1,244 | +3 | +0.2% | 7,100 |
| 2006/10/20 | 1,244 | 1,244 | 1,232 | 1,241 | +7 | +0.6% | 2,700 |
| 2006/10/19 | 1,246 | 1,246 | 1,227 | 1,234 | +4 | +0.3% | 3,800 |
| 2006/10/18 | 1,221 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 4,700 |
| 2006/10/17 | 1,231 | 1,241 | 1,220 | 1,220 | +1 | +0.1% | 2,000 |
| 2006/10/16 | 1,225 | 1,226 | 1,215 | 1,219 | +9 | +0.7% | 4,800 |
4501～
4550
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
