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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,800 | 3,835 | 3,730 | 3,805 | -25 | -0.7% | 88,400 |
| 2024/11/20 | 3,855 | 3,880 | 3,805 | 3,830 | ±0 | ±0% | 106,900 |
| 2024/11/19 | 3,915 | 3,935 | 3,820 | 3,830 | -140 | -3.5% | 179,700 |
| 2024/11/18 | 4,100 | 4,130 | 3,945 | 3,970 | -105 | -2.6% | 50,800 |
| 2024/11/15 | 4,135 | 4,140 | 4,075 | 4,075 | -15 | -0.4% | 40,600 |
| 2024/11/14 | 4,165 | 4,165 | 4,085 | 4,090 | -105 | -2.5% | 55,400 |
| 2024/11/13 | 4,155 | 4,235 | 4,135 | 4,195 | +40 | +1% | 55,000 |
| 2024/11/12 | 4,220 | 4,225 | 4,120 | 4,155 | -65 | -1.5% | 62,500 |
| 2024/11/11 | 4,200 | 4,240 | 4,150 | 4,220 | -15 | -0.4% | 30,400 |
| 2024/11/08 | 4,055 | 4,260 | 4,035 | 4,235 | +160 | +3.9% | 96,700 |
| 2024/11/07 | 4,040 | 4,105 | 4,010 | 4,075 | +40 | +1% | 72,900 |
| 2024/11/06 | 4,075 | 4,100 | 4,000 | 4,035 | -40 | -1% | 71,700 |
| 2024/11/05 | 4,100 | 4,100 | 3,955 | 4,075 | +10 | +0.2% | 61,600 |
| 2024/11/01 | 3,990 | 4,095 | 3,910 | 4,065 | +70 | +1.8% | 111,700 |
| 2024/10/31 | 4,075 | 4,175 | 3,925 | 3,995 | -430 | -9.7% | 348,000 |
| 2024/10/30 | 4,320 | 4,465 | 4,260 | 4,425 | +205 | +4.9% | 198,300 |
| 2024/10/29 | 4,185 | 4,240 | 4,170 | 4,220 | +45 | +1.1% | 46,300 |
| 2024/10/28 | 4,140 | 4,245 | 4,140 | 4,175 | +15 | +0.4% | 39,400 |
| 2024/10/25 | 4,240 | 4,240 | 4,070 | 4,160 | -105 | -2.5% | 65,100 |
| 2024/10/24 | 4,235 | 4,300 | 4,140 | 4,265 | -40 | -0.9% | 85,800 |
| 2024/10/23 | 4,205 | 4,345 | 4,205 | 4,305 | +50 | +1.2% | 87,100 |
| 2024/10/22 | 4,175 | 4,290 | 4,115 | 4,255 | +70 | +1.7% | 84,700 |
| 2024/10/21 | 4,195 | 4,250 | 4,165 | 4,185 | +25 | +0.6% | 35,100 |
| 2024/10/18 | 4,290 | 4,320 | 4,160 | 4,160 | -185 | -4.3% | 65,600 |
| 2024/10/17 | 4,440 | 4,445 | 4,320 | 4,345 | -95 | -2.1% | 46,500 |
| 2024/10/16 | 4,410 | 4,555 | 4,410 | 4,440 | -40 | -0.9% | 37,000 |
| 2024/10/15 | 4,470 | 4,500 | 4,425 | 4,480 | +60 | +1.4% | 40,500 |
| 2024/10/11 | 4,530 | 4,565 | 4,415 | 4,420 | -65 | -1.4% | 54,600 |
| 2024/10/10 | 4,580 | 4,580 | 4,475 | 4,485 | -85 | -1.9% | 67,500 |
| 2024/10/09 | 4,500 | 4,610 | 4,500 | 4,570 | +130 | +2.9% | 61,400 |
| 2024/10/08 | 4,460 | 4,490 | 4,405 | 4,440 | -65 | -1.4% | 38,400 |
| 2024/10/07 | 4,400 | 4,550 | 4,350 | 4,505 | +160 | +3.7% | 82,700 |
| 2024/10/04 | 4,370 | 4,405 | 4,340 | 4,345 | -25 | -0.6% | 33,700 |
| 2024/10/03 | 4,475 | 4,490 | 4,370 | 4,370 | +5 | +0.1% | 43,000 |
| 2024/10/02 | 4,410 | 4,500 | 4,340 | 4,365 | -115 | -2.6% | 56,400 |
| 2024/10/01 | 4,425 | 4,520 | 4,405 | 4,480 | +35 | +0.8% | 41,100 |
| 2024/09/30 | 4,350 | 4,485 | 4,330 | 4,445 | -25 | -0.6% | 58,600 |
| 2024/09/27 | 4,385 | 4,615 | 4,365 | 4,470 | +105 | +2.4% | 191,700 |
| 2024/09/26 | 4,265 | 4,370 | 4,150 | 4,365 | +145 | +3.4% | 299,500 |
| 2024/09/25 | 4,240 | 4,290 | 4,160 | 4,220 | -25 | -0.6% | 138,600 |
| 2024/09/24 | 4,380 | 4,380 | 4,245 | 4,245 | -135 | -3.1% | 137,900 |
| 2024/09/20 | 4,385 | 4,455 | 4,330 | 4,380 | +65 | +1.5% | 85,900 |
| 2024/09/19 | 4,350 | 4,380 | 4,305 | 4,315 | +15 | +0.3% | 69,000 |
| 2024/09/18 | 4,285 | 4,335 | 4,255 | 4,300 | +35 | +0.8% | 56,000 |
| 2024/09/17 | 4,210 | 4,265 | 4,200 | 4,265 | +90 | +2.2% | 69,100 |
| 2024/09/13 | 4,155 | 4,185 | 4,100 | 4,175 | +15 | +0.4% | 71,500 |
| 2024/09/12 | 4,180 | 4,240 | 4,160 | 4,160 | +85 | +2.1% | 64,900 |
| 2024/09/11 | 4,290 | 4,290 | 4,030 | 4,075 | -190 | -4.5% | 58,900 |
| 2024/09/10 | 4,160 | 4,305 | 4,135 | 4,265 | +120 | +2.9% | 57,700 |
| 2024/09/09 | 4,055 | 4,190 | 4,055 | 4,145 | -45 | -1.1% | 54,800 |
1～
50
件表示中 / 6619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 | 380,500円 | +8.0% | +26.0% | 1.58% | 16.39倍 | 4.45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 |
| ＪＭＨＤ | 269,800円 | +4.5% | +7.3% | 1.63% | 11.09倍 | 1.58倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| ＪＥＨ | 282,400円 | +10.6% | +18.4% | 1.56% | 25.40倍 | 4.68倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| 上新電 | 233,700円 | -0.9% | -51.5% | 4.28% | 15.96倍 | 0.59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 |
| ＧセブンＨＤ | 144,900円 | +14.0% | +16.2% | 2.76% | 11.31倍 | 2.07倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
市場注目の銘柄
チャート関連のコラム
