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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,050 | 3,065 | 3,040 | 3,045 | +5 | +0.2% | 11,200 |
| 2023/01/24 | 3,010 | 3,060 | 3,005 | 3,040 | +43 | +1.4% | 26,100 |
| 2023/01/23 | 2,992 | 3,010 | 2,970 | 2,997 | +39 | +1.3% | 17,300 |
| 2023/01/20 | 2,926 | 2,964 | 2,911 | 2,958 | +52 | +1.8% | 19,000 |
| 2023/01/19 | 2,927 | 2,930 | 2,902 | 2,906 | -36 | -1.2% | 20,300 |
| 2023/01/18 | 2,924 | 2,951 | 2,895 | 2,942 | +31 | +1.1% | 18,900 |
| 2023/01/17 | 2,873 | 2,916 | 2,866 | 2,911 | +15 | +0.5% | 14,800 |
| 2023/01/16 | 2,930 | 2,930 | 2,883 | 2,896 | -47 | -1.6% | 22,200 |
| 2023/01/13 | 2,972 | 2,985 | 2,940 | 2,943 | -51 | -1.7% | 32,100 |
| 2023/01/12 | 3,065 | 3,065 | 2,975 | 2,994 | -96 | -3.1% | 57,500 |
| 2023/01/11 | 3,070 | 3,095 | 3,065 | 3,090 | +20 | +0.7% | 10,100 |
| 2023/01/10 | 3,095 | 3,100 | 3,055 | 3,070 | +45 | +1.5% | 12,300 |
| 2023/01/06 | 3,040 | 3,040 | 3,020 | 3,025 | ±0 | ±0% | 10,700 |
| 2023/01/05 | 3,080 | 3,080 | 3,025 | 3,025 | -20 | -0.7% | 10,600 |
| 2023/01/04 | 3,085 | 3,085 | 3,030 | 3,045 | -35 | -1.1% | 18,700 |
| 2022/12/30 | 3,115 | 3,120 | 3,065 | 3,080 | -45 | -1.4% | 12,700 |
| 2022/12/29 | 3,085 | 3,135 | 3,060 | 3,125 | +30 | +1% | 16,700 |
| 2022/12/28 | 3,075 | 3,095 | 3,055 | 3,095 | +30 | +1% | 9,000 |
| 2022/12/27 | 3,080 | 3,100 | 3,055 | 3,065 | +25 | +0.8% | 11,800 |
| 2022/12/26 | 3,100 | 3,100 | 3,040 | 3,040 | -45 | -1.5% | 14,900 |
| 2022/12/23 | 3,055 | 3,090 | 3,055 | 3,085 | -5 | -0.2% | 6,500 |
| 2022/12/22 | 3,060 | 3,100 | 3,050 | 3,090 | +30 | +1% | 14,900 |
| 2022/12/21 | 3,030 | 3,095 | 3,025 | 3,060 | -15 | -0.5% | 17,800 |
| 2022/12/20 | 3,120 | 3,140 | 3,035 | 3,075 | -50 | -1.6% | 39,500 |
| 2022/12/19 | 3,140 | 3,140 | 3,110 | 3,125 | ±0 | ±0% | 7,500 |
| 2022/12/16 | 3,140 | 3,145 | 3,120 | 3,125 | -15 | -0.5% | 8,900 |
| 2022/12/15 | 3,140 | 3,160 | 3,135 | 3,140 | +10 | +0.3% | 5,500 |
| 2022/12/14 | 3,210 | 3,210 | 3,120 | 3,130 | -55 | -1.7% | 15,600 |
| 2022/12/13 | 3,165 | 3,200 | 3,155 | 3,185 | +30 | +1% | 11,500 |
| 2022/12/12 | 3,145 | 3,170 | 3,125 | 3,155 | +25 | +0.8% | 8,500 |
| 2022/12/09 | 3,100 | 3,170 | 3,100 | 3,130 | +25 | +0.8% | 16,700 |
| 2022/12/08 | 3,105 | 3,110 | 3,060 | 3,105 | +10 | +0.3% | 10,100 |
| 2022/12/07 | 3,080 | 3,105 | 3,060 | 3,095 | +25 | +0.8% | 9,200 |
| 2022/12/06 | 3,115 | 3,115 | 3,070 | 3,070 | -55 | -1.8% | 10,900 |
| 2022/12/05 | 3,090 | 3,125 | 3,060 | 3,125 | +35 | +1.1% | 29,800 |
| 2022/12/02 | 3,125 | 3,125 | 3,085 | 3,090 | -60 | -1.9% | 23,600 |
| 2022/12/01 | 3,200 | 3,200 | 3,150 | 3,150 | -30 | -0.9% | 8,300 |
| 2022/11/30 | 3,190 | 3,215 | 3,145 | 3,180 | -20 | -0.6% | 15,900 |
| 2022/11/29 | 3,185 | 3,200 | 3,140 | 3,200 | +15 | +0.5% | 13,600 |
| 2022/11/28 | 3,185 | 3,185 | 3,155 | 3,185 | +15 | +0.5% | 6,700 |
| 2022/11/25 | 3,170 | 3,210 | 3,160 | 3,170 | ±0 | ±0% | 11,800 |
| 2022/11/24 | 3,170 | 3,200 | 3,160 | 3,170 | +5 | +0.2% | 19,200 |
| 2022/11/22 | 3,150 | 3,170 | 3,135 | 3,165 | +15 | +0.5% | 13,300 |
| 2022/11/21 | 3,130 | 3,160 | 3,130 | 3,150 | +30 | +1% | 12,200 |
| 2022/11/18 | 3,115 | 3,175 | 3,115 | 3,120 | -50 | -1.6% | 9,200 |
| 2022/11/17 | 3,120 | 3,170 | 3,120 | 3,170 | +50 | +1.6% | 15,400 |
| 2022/11/16 | 3,140 | 3,140 | 3,030 | 3,120 | -20 | -0.6% | 36,500 |
| 2022/11/15 | 3,190 | 3,190 | 3,110 | 3,140 | -45 | -1.4% | 12,200 |
| 2022/11/14 | 3,140 | 3,190 | 3,125 | 3,185 | +45 | +1.4% | 24,500 |
| 2022/11/11 | 3,155 | 3,160 | 3,110 | 3,140 | -15 | -0.5% | 19,400 |
451～
500
件表示中 / 6620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 | 386,500円 | +8.0% | +26.0% | 1.55% | 16.65倍 | 4.52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 |
| ギフトＨＤ | 349,500円 | +24.0% | +26.2% | 0.52% | 35.60倍 | 9.08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 |
| ＪＭＨＤ | 270,200円 | +4.5% | +7.3% | 1.63% | 11.11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 |
| 上新電 | 234,500円 | -0.9% | -51.5% | 4.26% | 16.01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 |
| ＪＥＨ | 271,700円 | +10.6% | +18.4% | 1.62% | 24.44倍 | 4.50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 |
市場注目の銘柄
チャート関連のコラム
