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 |
|---|---|---|---|---|---|---|---|
| 2005/12/22 | 1,286 | 1,288 | 1,281 | 1,285 | -1 | -0.1% | 17,800 |
| 2005/12/21 | 1,285 | 1,287 | 1,281 | 1,286 | +4 | +0.3% | 18,200 |
| 2005/12/20 | 1,280 | 1,284 | 1,280 | 1,282 | +2 | +0.2% | 9,300 |
| 2005/12/19 | 1,284 | 1,285 | 1,278 | 1,280 | -3 | -0.2% | 42,100 |
| 2005/12/16 | 1,282 | 1,285 | 1,279 | 1,283 | +2 | +0.2% | 13,600 |
| 2005/12/15 | 1,284 | 1,290 | 1,280 | 1,281 | -3 | -0.2% | 13,500 |
| 2005/12/14 | 1,283 | 1,284 | 1,279 | 1,284 | +1 | +0.1% | 26,000 |
| 2005/12/13 | 1,285 | 1,286 | 1,282 | 1,283 | -4 | -0.3% | 13,700 |
| 2005/12/12 | 1,285 | 1,297 | 1,285 | 1,287 | +3 | +0.2% | 16,300 |
| 2005/12/09 | 1,280 | 1,285 | 1,278 | 1,284 | +3 | +0.2% | 29,200 |
| 2005/12/08 | 1,280 | 1,281 | 1,278 | 1,281 | ±0 | ±0% | 18,800 |
| 2005/12/07 | 1,285 | 1,285 | 1,279 | 1,281 | +2 | +0.2% | 10,300 |
| 2005/12/06 | 1,282 | 1,283 | 1,279 | 1,279 | -4 | -0.3% | 12,900 |
| 2005/12/05 | 1,283 | 1,283 | 1,279 | 1,283 | +5 | +0.4% | 18,500 |
| 2005/12/02 | 1,280 | 1,284 | 1,278 | 1,278 | ±0 | ±0% | 18,300 |
| 2005/12/01 | 1,279 | 1,281 | 1,278 | 1,278 | ±0 | ±0% | 13,500 |
| 2005/11/30 | 1,280 | 1,284 | 1,278 | 1,278 | -1 | -0.1% | 15,600 |
| 2005/11/29 | 1,279 | 1,284 | 1,279 | 1,279 | ±0 | ±0% | 15,700 |
| 2005/11/28 | 1,280 | 1,287 | 1,279 | 1,279 | ±0 | ±0% | 12,700 |
| 2005/11/25 | 1,286 | 1,287 | 1,279 | 1,279 | -1 | -0.1% | 9,900 |
| 2005/11/24 | 1,280 | 1,290 | 1,279 | 1,280 | -8 | -0.6% | 15,400 |
| 2005/11/22 | 1,285 | 1,290 | 1,281 | 1,288 | +7 | +0.5% | 16,400 |
| 2005/11/21 | 1,280 | 1,285 | 1,277 | 1,281 | -4 | -0.3% | 16,400 |
| 2005/11/18 | 1,288 | 1,290 | 1,285 | 1,285 | ±0 | ±0% | 8,500 |
| 2005/11/17 | 1,281 | 1,290 | 1,281 | 1,285 | +2 | +0.2% | 6,300 |
| 2005/11/16 | 1,284 | 1,289 | 1,281 | 1,283 | +1 | +0.1% | 8,100 |
| 2005/11/15 | 1,282 | 1,294 | 1,281 | 1,282 | ±0 | ±0% | 10,200 |
| 2005/11/14 | 1,289 | 1,299 | 1,282 | 1,282 | -4 | -0.3% | 8,900 |
| 2005/11/11 | 1,290 | 1,296 | 1,286 | 1,286 | +1 | +0.1% | 9,300 |
| 2005/11/10 | 1,281 | 1,289 | 1,281 | 1,285 | +1 | +0.1% | 10,600 |
| 2005/11/09 | 1,287 | 1,290 | 1,284 | 1,284 | -7 | -0.5% | 14,200 |
| 2005/11/08 | 1,298 | 1,301 | 1,291 | 1,291 | -6 | -0.5% | 9,300 |
| 2005/11/07 | 1,300 | 1,304 | 1,291 | 1,297 | +3 | +0.2% | 17,500 |
| 2005/11/04 | 1,291 | 1,295 | 1,285 | 1,294 | +3 | +0.2% | 11,900 |
| 2005/11/02 | 1,290 | 1,293 | 1,287 | 1,291 | -1 | -0.1% | 8,400 |
| 2005/11/01 | 1,295 | 1,295 | 1,288 | 1,292 | +7 | +0.5% | 3,700 |
| 2005/10/31 | 1,283 | 1,297 | 1,283 | 1,285 | -1 | -0.1% | 14,900 |
| 2005/10/28 | 1,280 | 1,286 | 1,280 | 1,286 | +5 | +0.4% | 11,700 |
| 2005/10/27 | 1,289 | 1,289 | 1,281 | 1,281 | ±0 | ±0% | 5,000 |
| 2005/10/26 | 1,286 | 1,286 | 1,280 | 1,281 | -6 | -0.5% | 8,600 |
| 2005/10/25 | 1,281 | 1,290 | 1,277 | 1,287 | +7 | +0.5% | 12,500 |
| 2005/10/24 | 1,286 | 1,287 | 1,280 | 1,280 | -5 | -0.4% | 8,600 |
| 2005/10/21 | 1,280 | 1,286 | 1,280 | 1,285 | -3 | -0.2% | 15,200 |
| 2005/10/20 | 1,288 | 1,289 | 1,278 | 1,288 | +8 | +0.6% | 10,300 |
| 2005/10/19 | 1,282 | 1,284 | 1,280 | 1,280 | -1 | -0.1% | 9,200 |
| 2005/10/18 | 1,290 | 1,294 | 1,281 | 1,281 | -4 | -0.3% | 11,300 |
| 2005/10/17 | 1,292 | 1,295 | 1,285 | 1,285 | -3 | -0.2% | 11,300 |
| 2005/10/14 | 1,288 | 1,290 | 1,280 | 1,288 | +3 | +0.2% | 8,700 |
| 2005/10/13 | 1,285 | 1,289 | 1,280 | 1,285 | -6 | -0.5% | 11,600 |
| 2005/10/12 | 1,290 | 1,293 | 1,281 | 1,291 | +9 | +0.7% | 14,800 |
4751～
4800
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
