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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 3,425 | 3,475 | 3,425 | 3,440 | +30 | +0.9% | 92,000 |
| 2025/08/14 | 3,430 | 3,430 | 3,380 | 3,410 | -20 | -0.6% | 92,700 |
| 2025/08/13 | 3,490 | 3,490 | 3,420 | 3,430 | -55 | -1.6% | 135,800 |
| 2025/08/12 | 3,480 | 3,515 | 3,450 | 3,485 | +35 | +1% | 78,200 |
| 2025/08/08 | 3,430 | 3,465 | 3,430 | 3,450 | +15 | +0.4% | 61,500 |
| 2025/08/07 | 3,455 | 3,480 | 3,435 | 3,435 | -30 | -0.9% | 60,600 |
| 2025/08/06 | 3,450 | 3,495 | 3,420 | 3,465 | +5 | +0.1% | 94,400 |
| 2025/08/05 | 3,450 | 3,475 | 3,410 | 3,460 | -5 | -0.1% | 88,500 |
| 2025/08/04 | 3,450 | 3,540 | 3,440 | 3,465 | -55 | -1.6% | 85,900 |
| 2025/08/01 | 3,495 | 3,565 | 3,495 | 3,520 | +20 | +0.6% | 155,700 |
| 2025/07/31 | 3,620 | 3,620 | 3,435 | 3,500 | -260 | -6.9% | 391,200 |
| 2025/07/30 | 3,740 | 3,800 | 3,725 | 3,760 | +10 | +0.3% | 126,900 |
| 2025/07/29 | 3,750 | 3,755 | 3,695 | 3,750 | -20 | -0.5% | 84,200 |
| 2025/07/28 | 3,805 | 3,850 | 3,755 | 3,770 | -10 | -0.3% | 61,000 |
| 2025/07/25 | 3,750 | 3,800 | 3,720 | 3,780 | +25 | +0.7% | 95,700 |
| 2025/07/24 | 3,790 | 3,820 | 3,750 | 3,755 | -25 | -0.7% | 81,500 |
| 2025/07/23 | 3,770 | 3,820 | 3,750 | 3,780 | +30 | +0.8% | 64,300 |
| 2025/07/22 | 3,815 | 3,830 | 3,740 | 3,750 | -80 | -2.1% | 69,100 |
| 2025/07/18 | 3,910 | 3,910 | 3,830 | 3,830 | -80 | -2% | 45,500 |
| 2025/07/17 | 3,805 | 3,910 | 3,790 | 3,910 | +80 | +2.1% | 65,200 |
| 2025/07/16 | 3,850 | 3,860 | 3,815 | 3,830 | ±0 | ±0% | 45,000 |
| 2025/07/15 | 3,890 | 3,905 | 3,825 | 3,830 | -50 | -1.3% | 51,300 |
| 2025/07/14 | 3,905 | 3,960 | 3,860 | 3,880 | -25 | -0.6% | 46,700 |
| 2025/07/11 | 3,945 | 3,995 | 3,900 | 3,905 | -40 | -1% | 62,900 |
| 2025/07/10 | 4,035 | 4,070 | 3,930 | 3,945 | -65 | -1.6% | 99,200 |
| 2025/07/09 | 4,075 | 4,075 | 4,010 | 4,010 | -55 | -1.4% | 48,200 |
| 2025/07/08 | 4,115 | 4,115 | 4,055 | 4,065 | -50 | -1.2% | 42,100 |
| 2025/07/07 | 4,080 | 4,125 | 4,040 | 4,115 | +50 | +1.2% | 56,100 |
| 2025/07/04 | 4,100 | 4,140 | 4,050 | 4,065 | -95 | -2.3% | 68,600 |
| 2025/07/03 | 4,205 | 4,230 | 4,050 | 4,160 | -35 | -0.8% | 64,800 |
| 2025/07/02 | 4,170 | 4,230 | 4,130 | 4,195 | +10 | +0.2% | 35,700 |
| 2025/07/01 | 4,200 | 4,245 | 4,170 | 4,185 | -30 | -0.7% | 45,000 |
| 2025/06/30 | 4,230 | 4,275 | 4,205 | 4,215 | +5 | +0.1% | 36,900 |
| 2025/06/27 | 4,190 | 4,210 | 4,120 | 4,210 | +40 | +1% | 62,600 |
| 2025/06/26 | 4,135 | 4,285 | 4,075 | 4,170 | +135 | +3.3% | 102,300 |
| 2025/06/25 | 4,085 | 4,095 | 4,005 | 4,035 | ±0 | ±0% | 28,500 |
| 2025/06/24 | 4,100 | 4,100 | 4,005 | 4,035 | +5 | +0.1% | 27,000 |
| 2025/06/23 | 4,050 | 4,095 | 4,025 | 4,030 | -20 | -0.5% | 34,500 |
| 2025/06/20 | 4,085 | 4,100 | 4,050 | 4,050 | -40 | -1% | 34,200 |
| 2025/06/19 | 4,115 | 4,155 | 4,085 | 4,090 | -25 | -0.6% | 31,300 |
| 2025/06/18 | 4,185 | 4,195 | 4,115 | 4,115 | -70 | -1.7% | 26,100 |
| 2025/06/17 | 4,150 | 4,185 | 4,115 | 4,185 | +55 | +1.3% | 47,600 |
| 2025/06/16 | 4,125 | 4,185 | 4,080 | 4,130 | +10 | +0.2% | 40,800 |
| 2025/06/13 | 4,115 | 4,125 | 4,050 | 4,120 | +15 | +0.4% | 42,100 |
| 2025/06/12 | 4,140 | 4,170 | 4,085 | 4,105 | -20 | -0.5% | 30,800 |
| 2025/06/11 | 4,110 | 4,155 | 4,105 | 4,125 | -15 | -0.4% | 32,800 |
| 2025/06/10 | 4,170 | 4,185 | 4,095 | 4,140 | -35 | -0.8% | 42,900 |
| 2025/06/09 | 4,170 | 4,250 | 4,170 | 4,175 | ±0 | ±0% | 65,500 |
| 2025/06/06 | 4,115 | 4,260 | 4,085 | 4,175 | +55 | +1.3% | 103,900 |
| 2025/06/05 | 3,925 | 4,120 | 3,915 | 4,120 | +280 | +7.3% | 150,100 |
1～
50
件表示中 / 6797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 | 344,000円 | +7.2% | +3.7% | 2.03% | 12.66倍 | 3.56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 |
| Ｕアローズ | 208,400円 | +9.8% | +5.8% | 3.55% | 11.32倍 | 1.52倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| 松 屋 | 116,200円 | +3.9% | -10.4% | 1.03% | 26.81倍 | 2.18倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| リンガハット | 230,000円 | +3.9% | +1.1% | 0.52% | 59.60倍 | 4.37倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| ミニストップ | 203,700円 | +10.9% | - | 0.98% | 845.23倍 | 1.82倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
市場注目の銘柄
チャート関連のコラム
