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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,310 | 3,340 | 3,040 | 3,125 | -220 | -6.6% | 260,300 |
| 2025/04/03 | 3,240 | 3,365 | 3,240 | 3,345 | -35 | -1% | 92,200 |
| 2025/04/02 | 3,365 | 3,405 | 3,360 | 3,380 | +10 | +0.3% | 50,800 |
| 2025/04/01 | 3,420 | 3,420 | 3,350 | 3,370 | -20 | -0.6% | 38,900 |
| 2025/03/31 | 3,475 | 3,480 | 3,340 | 3,390 | -125 | -3.6% | 107,700 |
| 2025/03/28 | 3,500 | 3,570 | 3,455 | 3,515 | -50 | -1.4% | 117,600 |
| 2025/03/27 | 3,575 | 3,625 | 3,550 | 3,565 | -10 | -0.3% | 179,900 |
| 2025/03/26 | 3,625 | 3,645 | 3,575 | 3,575 | -50 | -1.4% | 105,600 |
| 2025/03/25 | 3,635 | 3,660 | 3,575 | 3,625 | +30 | +0.8% | 75,300 |
| 2025/03/24 | 3,635 | 3,635 | 3,545 | 3,595 | -70 | -1.9% | 120,100 |
| 2025/03/21 | 3,610 | 3,665 | 3,570 | 3,665 | +35 | +1% | 107,200 |
| 2025/03/19 | 3,570 | 3,680 | 3,570 | 3,630 | +130 | +3.7% | 137,900 |
| 2025/03/18 | 3,475 | 3,525 | 3,470 | 3,500 | +35 | +1% | 69,000 |
| 2025/03/17 | 3,475 | 3,490 | 3,420 | 3,465 | +25 | +0.7% | 66,900 |
| 2025/03/14 | 3,420 | 3,460 | 3,395 | 3,440 | -25 | -0.7% | 54,900 |
| 2025/03/13 | 3,450 | 3,495 | 3,430 | 3,465 | +15 | +0.4% | 76,200 |
| 2025/03/12 | 3,435 | 3,460 | 3,390 | 3,450 | +30 | +0.9% | 65,400 |
| 2025/03/11 | 3,355 | 3,430 | 3,330 | 3,420 | +20 | +0.6% | 93,500 |
| 2025/03/10 | 3,320 | 3,440 | 3,320 | 3,400 | +100 | +3% | 68,200 |
| 2025/03/07 | 3,310 | 3,330 | 3,275 | 3,300 | -55 | -1.6% | 76,900 |
| 2025/03/06 | 3,325 | 3,355 | 3,315 | 3,355 | +20 | +0.6% | 44,200 |
| 2025/03/05 | 3,375 | 3,385 | 3,310 | 3,335 | -20 | -0.6% | 49,000 |
| 2025/03/04 | 3,345 | 3,365 | 3,320 | 3,355 | -10 | -0.3% | 49,400 |
| 2025/03/03 | 3,305 | 3,375 | 3,305 | 3,365 | +80 | +2.4% | 76,200 |
| 2025/02/28 | 3,285 | 3,325 | 3,275 | 3,285 | ±0 | ±0% | 79,500 |
| 2025/02/27 | 3,255 | 3,290 | 3,235 | 3,285 | +20 | +0.6% | 33,000 |
| 2025/02/26 | 3,235 | 3,265 | 3,200 | 3,265 | +30 | +0.9% | 36,500 |
| 2025/02/25 | 3,145 | 3,265 | 3,140 | 3,235 | +45 | +1.4% | 83,100 |
| 2025/02/21 | 3,160 | 3,205 | 3,140 | 3,190 | +25 | +0.8% | 46,400 |
| 2025/02/20 | 3,125 | 3,170 | 3,105 | 3,165 | +20 | +0.6% | 56,100 |
| 2025/02/19 | 3,200 | 3,235 | 3,130 | 3,145 | -35 | -1.1% | 69,300 |
| 2025/02/18 | 3,160 | 3,210 | 3,160 | 3,180 | +30 | +1% | 37,500 |
| 2025/02/17 | 3,215 | 3,270 | 3,150 | 3,150 | -65 | -2% | 63,900 |
| 2025/02/14 | 3,295 | 3,295 | 3,210 | 3,215 | -45 | -1.4% | 46,800 |
| 2025/02/13 | 3,230 | 3,275 | 3,210 | 3,260 | +30 | +0.9% | 39,300 |
| 2025/02/12 | 3,225 | 3,245 | 3,175 | 3,230 | -15 | -0.5% | 52,300 |
| 2025/02/10 | 3,220 | 3,245 | 3,190 | 3,245 | +40 | +1.2% | 84,000 |
| 2025/02/07 | 3,240 | 3,315 | 3,200 | 3,205 | -15 | -0.5% | 131,100 |
| 2025/02/06 | 3,065 | 3,255 | 3,065 | 3,220 | +155 | +5.1% | 130,000 |
| 2025/02/05 | 3,100 | 3,175 | 3,065 | 3,065 | +35 | +1.2% | 110,800 |
| 2025/02/04 | 3,070 | 3,110 | 3,030 | 3,030 | ±0 | ±0% | 84,700 |
| 2025/02/03 | 3,150 | 3,150 | 3,015 | 3,030 | -145 | -4.6% | 186,100 |
| 2025/01/31 | 3,215 | 3,310 | 3,110 | 3,175 | -250 | -7.3% | 380,500 |
| 2025/01/30 | 3,375 | 3,425 | 3,360 | 3,425 | +75 | +2.2% | 155,700 |
| 2025/01/29 | 3,370 | 3,375 | 3,310 | 3,350 | -25 | -0.7% | 61,800 |
| 2025/01/28 | 3,330 | 3,375 | 3,320 | 3,375 | +45 | +1.4% | 67,800 |
| 2025/01/27 | 3,345 | 3,370 | 3,320 | 3,330 | +25 | +0.8% | 89,200 |
| 2025/01/24 | 3,310 | 3,335 | 3,285 | 3,305 | -5 | -0.2% | 54,600 |
| 2025/01/23 | 3,315 | 3,315 | 3,260 | 3,310 | +35 | +1.1% | 49,000 |
| 2025/01/22 | 3,225 | 3,310 | 3,215 | 3,275 | +55 | +1.7% | 64,500 |
1～
50
件表示中 / 6707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 | 312,500円 | +8.0% | +26.0% | 2.24% | 13.46倍 | 3.65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 |
| ＶＴＨＤ | 46,800円 | +5.9% | +6.5% | 5.13% | 8.09倍 | 0.79倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| 上新電 | 203,400円 | -0.9% | -51.5% | 4.92% | 13.83倍 | 0.51倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| キャンドゥ | 328,500円 | +5.8% | +68.9% | 0.52% | 1314.00倍 | 5.10倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| ＢＥＥＮＯＳ | 399,000円 | -27.7% | +17.1% | 0.00% | 27.79倍 | 3.61倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ＬＩＮＥヤフーがＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
