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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 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 |
| 2025/06/04 | 3,855 | 3,885 | 3,835 | 3,840 | -15 | -0.4% | 41,800 |
| 2025/06/03 | 3,880 | 3,895 | 3,855 | 3,855 | -30 | -0.8% | 30,000 |
| 2025/06/02 | 3,895 | 3,905 | 3,860 | 3,885 | -10 | -0.3% | 46,700 |
| 2025/05/30 | 3,900 | 3,935 | 3,895 | 3,895 | -20 | -0.5% | 43,100 |
| 2025/05/29 | 4,000 | 4,030 | 3,900 | 3,915 | -80 | -2% | 48,100 |
| 2025/05/28 | 4,000 | 4,040 | 3,970 | 3,995 | -5 | -0.1% | 42,600 |
| 2025/05/27 | 4,000 | 4,085 | 3,985 | 4,000 | +25 | +0.6% | 98,300 |
| 2025/05/26 | 4,030 | 4,045 | 3,960 | 3,975 | -5 | -0.1% | 33,700 |
| 2025/05/23 | 4,005 | 4,040 | 3,980 | 3,980 | -30 | -0.7% | 32,700 |
| 2025/05/22 | 4,005 | 4,045 | 4,000 | 4,010 | -25 | -0.6% | 34,800 |
| 2025/05/21 | 4,105 | 4,120 | 4,010 | 4,035 | -45 | -1.1% | 49,100 |
| 2025/05/20 | 4,155 | 4,180 | 4,065 | 4,080 | -100 | -2.4% | 57,300 |
| 2025/05/19 | 4,125 | 4,235 | 4,125 | 4,180 | +50 | +1.2% | 61,500 |
| 2025/05/16 | 4,085 | 4,155 | 4,045 | 4,130 | +35 | +0.9% | 67,400 |
| 2025/05/15 | 4,030 | 4,145 | 4,025 | 4,095 | +55 | +1.4% | 76,800 |
| 2025/05/14 | 4,050 | 4,085 | 4,005 | 4,040 | -25 | -0.6% | 84,000 |
| 2025/05/13 | 4,055 | 4,175 | 4,000 | 4,065 | +10 | +0.2% | 176,100 |
| 2025/05/12 | 3,760 | 4,090 | 3,760 | 4,055 | +645 | +18.9% | 389,400 |
| 2025/05/09 | 3,360 | 3,425 | 3,345 | 3,410 | +55 | +1.6% | 102,500 |
| 2025/05/08 | 3,390 | 3,390 | 3,310 | 3,355 | -50 | -1.5% | 56,100 |
| 2025/05/07 | 3,230 | 3,415 | 3,230 | 3,405 | +180 | +5.6% | 94,800 |
| 2025/05/02 | 3,265 | 3,265 | 3,195 | 3,225 | -30 | -0.9% | 35,400 |
| 2025/05/01 | 3,305 | 3,310 | 3,235 | 3,255 | -40 | -1.2% | 40,600 |
| 2025/04/30 | 3,295 | 3,305 | 3,265 | 3,295 | -10 | -0.3% | 36,300 |
| 2025/04/28 | 3,295 | 3,335 | 3,295 | 3,305 | +15 | +0.5% | 35,400 |
| 2025/04/25 | 3,310 | 3,350 | 3,280 | 3,290 | -20 | -0.6% | 46,400 |
| 2025/04/24 | 3,425 | 3,425 | 3,300 | 3,310 | -90 | -2.6% | 46,800 |
| 2025/04/23 | 3,460 | 3,465 | 3,380 | 3,400 | -30 | -0.9% | 29,000 |
| 2025/04/22 | 3,435 | 3,480 | 3,420 | 3,430 | -5 | -0.1% | 27,200 |
| 2025/04/21 | 3,410 | 3,455 | 3,410 | 3,435 | +45 | +1.3% | 37,700 |
| 2025/04/18 | 3,350 | 3,410 | 3,340 | 3,390 | +65 | +2% | 30,600 |
| 2025/04/17 | 3,310 | 3,355 | 3,300 | 3,325 | -30 | -0.9% | 38,000 |
| 2025/04/16 | 3,400 | 3,420 | 3,320 | 3,355 | ±0 | ±0% | 38,800 |
| 2025/04/15 | 3,350 | 3,390 | 3,350 | 3,355 | -5 | -0.1% | 27,800 |
| 2025/04/14 | 3,300 | 3,395 | 3,300 | 3,360 | +65 | +2% | 48,400 |
| 2025/04/11 | 3,285 | 3,300 | 3,205 | 3,295 | -5 | -0.2% | 66,600 |
| 2025/04/10 | 3,235 | 3,300 | 3,225 | 3,300 | +205 | +6.6% | 92,400 |
| 2025/04/09 | 3,040 | 3,125 | 3,005 | 3,095 | +30 | +1% | 90,400 |
| 2025/04/08 | 2,983 | 3,125 | 2,980 | 3,065 | +229 | +8.1% | 85,100 |
| 2025/04/07 | 2,845 | 2,926 | 2,800 | 2,836 | -289 | -9.2% | 132,900 |
| 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 |
1～
50
件表示中 / 6749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 | 417,500円 | +7.2% | +3.7% | 1.68% | 15.36倍 | 4.32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 |
| コジマ | 105,600円 | +3.3% | +18.5% | 1.70% | 15.85倍 | 1.21倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| ギフトＨＤ | 376,500円 | +26.4% | +21.8% | 0.58% | 34.23倍 | 8.99倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| カッパ・クリエ | 147,100円 | +9.4% | +30.8% | 0.34% | 50.24倍 | 6.69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 | 186,500円 | +6.1% | +12.8% | 2.47% | 10.01倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
