Ｇｅｎｋｙ ＤｒｕｇＳｔｏｒｅｓ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,925 | 4,060 | 3,920 | 4,015 | +65 | +1.6% | 72,200 |
| 2025/07/03 | 4,015 | 4,025 | 3,930 | 3,950 | -30 | -0.8% | 83,700 |
| 2025/07/02 | 4,105 | 4,110 | 3,900 | 3,980 | +15 | +0.4% | 151,000 |
| 2025/07/01 | 3,910 | 4,015 | 3,885 | 3,965 | +150 | +3.9% | 143,600 |
| 2025/06/30 | 3,810 | 3,860 | 3,790 | 3,815 | +75 | +2% | 108,100 |
| 2025/06/27 | 3,700 | 3,855 | 3,665 | 3,740 | +90 | +2.5% | 107,700 |
| 2025/06/26 | 3,640 | 3,725 | 3,640 | 3,650 | +50 | +1.4% | 60,500 |
| 2025/06/25 | 3,605 | 3,620 | 3,575 | 3,600 | -45 | -1.2% | 48,400 |
| 2025/06/24 | 3,680 | 3,685 | 3,625 | 3,645 | -15 | -0.4% | 32,900 |
| 2025/06/23 | 3,670 | 3,790 | 3,660 | 3,660 | -55 | -1.5% | 47,400 |
| 2025/06/20 | 3,745 | 3,745 | 3,645 | 3,715 | -35 | -0.9% | 111,000 |
| 2025/06/19 | 3,750 | 3,770 | 3,740 | 3,750 | +10 | +0.3% | 36,200 |
| 2025/06/18 | 3,675 | 3,770 | 3,675 | 3,740 | +70 | +1.9% | 54,700 |
| 2025/06/17 | 3,620 | 3,680 | 3,620 | 3,670 | +45 | +1.2% | 34,700 |
| 2025/06/16 | 3,605 | 3,640 | 3,600 | 3,625 | +40 | +1.1% | 48,500 |
| 2025/06/13 | 3,570 | 3,640 | 3,550 | 3,585 | -10 | -0.3% | 52,600 |
| 2025/06/12 | 3,600 | 3,615 | 3,550 | 3,595 | -30 | -0.8% | 47,100 |
| 2025/06/11 | 3,585 | 3,645 | 3,545 | 3,625 | +115 | +3.3% | 60,200 |
| 2025/06/10 | 3,445 | 3,555 | 3,445 | 3,510 | +35 | +1% | 49,000 |
| 2025/06/09 | 3,455 | 3,475 | 3,415 | 3,475 | +70 | +2.1% | 32,100 |
| 2025/06/06 | 3,400 | 3,430 | 3,375 | 3,405 | +15 | +0.4% | 37,400 |
| 2025/06/05 | 3,390 | 3,425 | 3,370 | 3,390 | -30 | -0.9% | 41,100 |
| 2025/06/04 | 3,480 | 3,480 | 3,400 | 3,420 | -90 | -2.6% | 56,900 |
| 2025/06/03 | 3,490 | 3,550 | 3,490 | 3,510 | +5 | +0.1% | 37,100 |
| 2025/06/02 | 3,610 | 3,620 | 3,500 | 3,505 | -105 | -2.9% | 44,400 |
| 2025/05/30 | 3,525 | 3,615 | 3,525 | 3,610 | +55 | +1.5% | 32,500 |
| 2025/05/29 | 3,550 | 3,605 | 3,540 | 3,555 | -30 | -0.8% | 38,900 |
| 2025/05/28 | 3,555 | 3,595 | 3,530 | 3,585 | +20 | +0.6% | 66,000 |
| 2025/05/27 | 3,620 | 3,685 | 3,565 | 3,565 | -30 | -0.8% | 40,000 |
| 2025/05/26 | 3,495 | 3,610 | 3,495 | 3,595 | +90 | +2.6% | 44,200 |
| 2025/05/23 | 3,425 | 3,510 | 3,425 | 3,505 | +90 | +2.6% | 34,700 |
| 2025/05/22 | 3,400 | 3,465 | 3,400 | 3,415 | -25 | -0.7% | 24,500 |
| 2025/05/21 | 3,500 | 3,515 | 3,430 | 3,440 | -55 | -1.6% | 47,800 |
| 2025/05/20 | 3,550 | 3,565 | 3,485 | 3,495 | -80 | -2.2% | 56,000 |
| 2025/05/19 | 3,610 | 3,635 | 3,540 | 3,575 | -70 | -1.9% | 60,600 |
| 2025/05/16 | 3,685 | 3,705 | 3,590 | 3,645 | -60 | -1.6% | 55,500 |
| 2025/05/15 | 3,560 | 3,765 | 3,550 | 3,705 | +140 | +3.9% | 97,100 |
| 2025/05/14 | 3,560 | 3,600 | 3,515 | 3,565 | -20 | -0.6% | 52,000 |
| 2025/05/13 | 3,625 | 3,640 | 3,580 | 3,585 | -40 | -1.1% | 47,400 |
| 2025/05/12 | 3,660 | 3,730 | 3,595 | 3,625 | -65 | -1.8% | 94,200 |
| 2025/05/09 | 3,615 | 3,745 | 3,595 | 3,690 | +75 | +2.1% | 79,700 |
| 2025/05/08 | 3,590 | 3,650 | 3,570 | 3,615 | ±0 | ±0% | 70,600 |
| 2025/05/07 | 3,565 | 3,700 | 3,565 | 3,615 | +35 | +1% | 74,200 |
| 2025/05/02 | 3,650 | 3,685 | 3,530 | 3,580 | -110 | -3% | 122,200 |
| 2025/05/01 | 3,615 | 3,745 | 3,585 | 3,690 | +5 | +0.1% | 183,000 |
| 2025/04/30 | 3,525 | 3,725 | 3,490 | 3,685 | +480 | +15% | 453,100 |
| 2025/04/28 | 3,310 | 3,360 | 3,130 | 3,205 | -165 | -4.9% | 196,400 |
| 2025/04/25 | 3,360 | 3,410 | 3,285 | 3,370 | -50 | -1.5% | 82,000 |
| 2025/04/24 | 3,340 | 3,460 | 3,305 | 3,420 | +100 | +3% | 140,000 |
| 2025/04/23 | 3,180 | 3,320 | 3,150 | 3,320 | +170 | +5.4% | 94,900 |
1～
50
件表示中 / 1839件
類似銘柄と比較する
現在ご覧いただいている「ゲンキードラ」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 |
|---|---|---|---|---|---|---|---|---|
| ゲンキードラ | 401,500円 | +9.3% | +10.3% | 0.32% | 17.43倍 | 2.46倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| ハイデ日高 | 330,000円 | +7.9% | +6.2% | 1.33% | 28.98倍 | 4.59倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| イオン北海 | 89,500円 | +7.9% | +18.5% | 1.79% | 24.94倍 | 1.71倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
| ドトル日レス | 261,600円 | +3.8% | +11.5% | 2.06% | 15.55倍 | 1.07倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| ＲＩＺＡＰ Ｇ | 19,900円 | +0.5% | - | 0.00% | 59.40倍 | 2.30倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
市場注目の銘柄
チャート関連のコラム
