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 |
|---|---|---|---|---|---|---|---|
| 2006/05/23 | 1,265 | 1,275 | 1,262 | 1,265 | +3 | +0.2% | 8,700 |
| 2006/05/22 | 1,261 | 1,267 | 1,260 | 1,262 | -3 | -0.2% | 11,600 |
| 2006/05/19 | 1,261 | 1,275 | 1,260 | 1,265 | -5 | -0.4% | 9,800 |
| 2006/05/18 | 1,263 | 1,270 | 1,261 | 1,270 | +4 | +0.3% | 9,600 |
| 2006/05/17 | 1,264 | 1,271 | 1,264 | 1,266 | +3 | +0.2% | 7,200 |
| 2006/05/16 | 1,285 | 1,285 | 1,262 | 1,263 | -8 | -0.6% | 17,900 |
| 2006/05/15 | 1,276 | 1,279 | 1,271 | 1,271 | -1 | -0.1% | 9,800 |
| 2006/05/12 | 1,287 | 1,287 | 1,270 | 1,272 | -15 | -1.2% | 16,500 |
| 2006/05/11 | 1,286 | 1,298 | 1,284 | 1,287 | +5 | +0.4% | 10,700 |
| 2006/05/10 | 1,290 | 1,298 | 1,282 | 1,282 | -9 | -0.7% | 15,500 |
| 2006/05/09 | 1,294 | 1,298 | 1,291 | 1,291 | -3 | -0.2% | 4,900 |
| 2006/05/08 | 1,318 | 1,318 | 1,294 | 1,294 | -6 | -0.5% | 17,400 |
| 2006/05/02 | 1,314 | 1,317 | 1,299 | 1,300 | -13 | -1% | 16,600 |
| 2006/05/01 | 1,305 | 1,317 | 1,300 | 1,313 | +13 | +1% | 13,200 |
| 2006/04/28 | 1,292 | 1,306 | 1,288 | 1,300 | +5 | +0.4% | 27,400 |
| 2006/04/27 | 1,300 | 1,306 | 1,295 | 1,295 | -2 | -0.2% | 18,000 |
| 2006/04/26 | 1,291 | 1,300 | 1,291 | 1,297 | -1 | -0.1% | 5,200 |
| 2006/04/25 | 1,291 | 1,300 | 1,291 | 1,298 | +7 | +0.5% | 6,100 |
| 2006/04/24 | 1,300 | 1,300 | 1,290 | 1,291 | -9 | -0.7% | 11,600 |
| 2006/04/21 | 1,295 | 1,305 | 1,295 | 1,300 | -3 | -0.2% | 8,400 |
| 2006/04/20 | 1,296 | 1,306 | 1,295 | 1,303 | ±0 | ±0% | 4,600 |
| 2006/04/19 | 1,295 | 1,308 | 1,295 | 1,303 | +6 | +0.5% | 5,400 |
| 2006/04/18 | 1,292 | 1,299 | 1,292 | 1,297 | -1 | -0.1% | 5,700 |
| 2006/04/17 | 1,300 | 1,300 | 1,292 | 1,298 | +1 | +0.1% | 10,500 |
| 2006/04/14 | 1,300 | 1,306 | 1,295 | 1,297 | +2 | +0.2% | 6,000 |
| 2006/04/13 | 1,300 | 1,300 | 1,290 | 1,295 | ±0 | ±0% | 11,700 |
| 2006/04/12 | 1,312 | 1,312 | 1,295 | 1,295 | -17 | -1.3% | 26,400 |
| 2006/04/11 | 1,318 | 1,318 | 1,311 | 1,312 | -4 | -0.3% | 6,900 |
| 2006/04/10 | 1,310 | 1,318 | 1,310 | 1,316 | ±0 | ±0% | 8,600 |
| 2006/04/07 | 1,315 | 1,320 | 1,310 | 1,316 | +2 | +0.2% | 20,000 |
| 2006/04/06 | 1,316 | 1,318 | 1,313 | 1,314 | -3 | -0.2% | 12,500 |
| 2006/04/05 | 1,323 | 1,323 | 1,313 | 1,317 | ±0 | ±0% | 12,900 |
| 2006/04/04 | 1,318 | 1,320 | 1,312 | 1,317 | ±0 | ±0% | 12,800 |
| 2006/04/03 | 1,320 | 1,320 | 1,310 | 1,317 | +7 | +0.5% | 16,100 |
| 2006/03/31 | 1,317 | 1,318 | 1,310 | 1,310 | ±0 | ±0% | 18,000 |
| 2006/03/30 | 1,319 | 1,320 | 1,310 | 1,310 | -9 | -0.7% | 18,000 |
| 2006/03/29 | 1,308 | 1,329 | 1,308 | 1,319 | +11 | +0.8% | 17,900 |
| 2006/03/28 | 1,328 | 1,328 | 1,308 | 1,308 | -34 | -2.5% | 72,200 |
| 2006/03/27 | 1,350 | 1,353 | 1,330 | 1,342 | -13 | -1% | 156,100 |
| 2006/03/24 | 1,350 | 1,360 | 1,350 | 1,355 | ±0 | ±0% | 36,100 |
| 2006/03/23 | 1,365 | 1,367 | 1,355 | 1,355 | -10 | -0.7% | 33,900 |
| 2006/03/22 | 1,357 | 1,365 | 1,355 | 1,365 | +7 | +0.5% | 21,200 |
| 2006/03/20 | 1,360 | 1,365 | 1,356 | 1,358 | -2 | -0.1% | 27,800 |
| 2006/03/17 | 1,363 | 1,367 | 1,358 | 1,360 | -2 | -0.1% | 11,800 |
| 2006/03/16 | 1,366 | 1,369 | 1,362 | 1,362 | -4 | -0.3% | 9,100 |
| 2006/03/15 | 1,362 | 1,369 | 1,359 | 1,366 | +4 | +0.3% | 11,800 |
| 2006/03/14 | 1,368 | 1,368 | 1,357 | 1,362 | ±0 | ±0% | 10,900 |
| 2006/03/13 | 1,350 | 1,362 | 1,350 | 1,362 | +6 | +0.4% | 8,800 |
| 2006/03/10 | 1,350 | 1,362 | 1,350 | 1,356 | +1 | +0.1% | 16,100 |
| 2006/03/09 | 1,340 | 1,356 | 1,340 | 1,355 | +15 | +1.1% | 6,600 |
4651～
4700
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
