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 |
|---|---|---|---|---|---|---|---|
| 2005/10/07 | 1,271 | 1,280 | 1,268 | 1,271 | ±0 | ±0% | 13,200 |
| 2005/10/06 | 1,280 | 1,287 | 1,270 | 1,271 | -16 | -1.2% | 14,500 |
| 2005/10/05 | 1,289 | 1,289 | 1,273 | 1,287 | +15 | +1.2% | 15,600 |
| 2005/10/04 | 1,263 | 1,275 | 1,263 | 1,272 | +6 | +0.5% | 20,900 |
| 2005/10/03 | 1,273 | 1,273 | 1,262 | 1,266 | -6 | -0.5% | 29,100 |
| 2005/09/30 | 1,275 | 1,280 | 1,272 | 1,272 | -2 | -0.2% | 20,900 |
| 2005/09/29 | 1,290 | 1,291 | 1,270 | 1,274 | -18 | -1.4% | 31,100 |
| 2005/09/28 | 1,295 | 1,299 | 1,292 | 1,292 | -5 | -0.4% | 25,400 |
| 2005/09/27 | 1,302 | 1,309 | 1,295 | 1,297 | -18 | -1.4% | 65,600 |
| 2005/09/26 | 1,313 | 1,326 | 1,313 | 1,315 | -5 | -0.4% | 192,500 |
| 2005/09/22 | 1,315 | 1,325 | 1,315 | 1,320 | +5 | +0.4% | 33,800 |
| 2005/09/21 | 1,325 | 1,325 | 1,315 | 1,315 | -3 | -0.2% | 31,200 |
| 2005/09/20 | 1,325 | 1,330 | 1,317 | 1,318 | -13 | -1% | 34,900 |
| 2005/09/16 | 1,327 | 1,331 | 1,322 | 1,331 | +9 | +0.7% | 15,600 |
| 2005/09/15 | 1,332 | 1,332 | 1,321 | 1,322 | -2 | -0.2% | 22,300 |
| 2005/09/14 | 1,328 | 1,331 | 1,324 | 1,324 | -3 | -0.2% | 12,900 |
| 2005/09/13 | 1,327 | 1,329 | 1,325 | 1,327 | +2 | +0.2% | 12,600 |
| 2005/09/12 | 1,318 | 1,325 | 1,318 | 1,325 | +8 | +0.6% | 8,500 |
| 2005/09/09 | 1,315 | 1,322 | 1,315 | 1,317 | -5 | -0.4% | 28,400 |
| 2005/09/08 | 1,323 | 1,327 | 1,315 | 1,322 | +3 | +0.2% | 15,000 |
| 2005/09/07 | 1,323 | 1,330 | 1,317 | 1,319 | -1 | -0.1% | 22,000 |
| 2005/09/06 | 1,330 | 1,331 | 1,320 | 1,320 | -7 | -0.5% | 18,100 |
| 2005/09/05 | 1,329 | 1,329 | 1,321 | 1,327 | +8 | +0.6% | 11,300 |
| 2005/09/02 | 1,315 | 1,321 | 1,315 | 1,319 | +4 | +0.3% | 8,500 |
| 2005/09/01 | 1,320 | 1,323 | 1,315 | 1,315 | -3 | -0.2% | 13,500 |
| 2005/08/31 | 1,317 | 1,321 | 1,317 | 1,318 | +3 | +0.2% | 5,900 |
| 2005/08/30 | 1,314 | 1,320 | 1,313 | 1,315 | +3 | +0.2% | 8,300 |
| 2005/08/29 | 1,313 | 1,324 | 1,311 | 1,312 | ±0 | ±0% | 4,900 |
| 2005/08/26 | 1,307 | 1,312 | 1,307 | 1,312 | +5 | +0.4% | 5,500 |
| 2005/08/25 | 1,310 | 1,314 | 1,306 | 1,307 | -4 | -0.3% | 5,700 |
| 2005/08/24 | 1,303 | 1,313 | 1,303 | 1,311 | -2 | -0.2% | 7,400 |
| 2005/08/23 | 1,312 | 1,313 | 1,309 | 1,313 | +10 | +0.8% | 8,100 |
| 2005/08/22 | 1,300 | 1,305 | 1,300 | 1,303 | +4 | +0.3% | 6,900 |
| 2005/08/19 | 1,301 | 1,302 | 1,298 | 1,299 | ±0 | ±0% | 16,400 |
| 2005/08/18 | 1,301 | 1,305 | 1,299 | 1,299 | ±0 | ±0% | 13,400 |
| 2005/08/17 | 1,300 | 1,309 | 1,299 | 1,299 | -6 | -0.5% | 17,400 |
| 2005/08/16 | 1,315 | 1,315 | 1,299 | 1,305 | +5 | +0.4% | 23,300 |
| 2005/08/15 | 1,306 | 1,320 | 1,300 | 1,300 | -10 | -0.8% | 24,100 |
| 2005/08/12 | 1,331 | 1,331 | 1,305 | 1,310 | -8 | -0.6% | 7,700 |
| 2005/08/11 | 1,318 | 1,330 | 1,318 | 1,318 | -6 | -0.5% | 8,900 |
| 2005/08/10 | 1,323 | 1,326 | 1,315 | 1,324 | +5 | +0.4% | 7,600 |
| 2005/08/09 | 1,310 | 1,320 | 1,310 | 1,319 | +19 | +1.5% | 2,500 |
| 2005/08/08 | 1,305 | 1,305 | 1,300 | 1,300 | -14 | -1.1% | 18,300 |
| 2005/08/05 | 1,322 | 1,322 | 1,312 | 1,314 | -6 | -0.5% | 15,000 |
| 2005/08/04 | 1,317 | 1,321 | 1,313 | 1,320 | +3 | +0.2% | 5,900 |
| 2005/08/03 | 1,311 | 1,329 | 1,311 | 1,317 | +6 | +0.5% | 7,700 |
| 2005/08/02 | 1,311 | 1,322 | 1,311 | 1,311 | -12 | -0.9% | 5,900 |
| 2005/08/01 | 1,318 | 1,324 | 1,317 | 1,323 | +8 | +0.6% | 5,500 |
| 2005/07/29 | 1,307 | 1,318 | 1,307 | 1,315 | +8 | +0.6% | 4,200 |
| 2005/07/28 | 1,312 | 1,312 | 1,307 | 1,307 | -5 | -0.4% | 5,100 |
4801～
4850
件表示中 / 6737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 |
| ＲＥＭＩＸ | 60,100円 | - | - | - | - | 4.13倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| 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 | 184,000円 | +6.1% | +12.8% | 2.50% | 9.87倍 | 1.21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 | 278,900円 | +1.5% | +4.3% | 2.87% | 12.72倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
