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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 4,815 | 4,880 | 4,660 | 4,690 | -160 | -3.3% | 119,300 |
| 2023/08/01 | 4,520 | 4,920 | 4,520 | 4,850 | +260 | +5.7% | 284,300 |
| 2023/07/31 | 4,520 | 4,590 | 4,435 | 4,590 | +700 | +18% | 151,900 |
| 2023/07/28 | 3,820 | 3,905 | 3,820 | 3,890 | +65 | +1.7% | 52,000 |
| 2023/07/27 | 3,815 | 3,860 | 3,780 | 3,825 | -15 | -0.4% | 23,800 |
| 2023/07/26 | 3,835 | 3,890 | 3,815 | 3,840 | -50 | -1.3% | 24,400 |
| 2023/07/25 | 3,800 | 3,890 | 3,800 | 3,890 | +90 | +2.4% | 26,100 |
| 2023/07/24 | 3,810 | 3,865 | 3,755 | 3,800 | -5 | -0.1% | 27,300 |
| 2023/07/21 | 3,790 | 3,820 | 3,730 | 3,805 | +15 | +0.4% | 35,100 |
| 2023/07/20 | 3,670 | 3,815 | 3,670 | 3,790 | +140 | +3.8% | 42,600 |
| 2023/07/19 | 3,680 | 3,695 | 3,635 | 3,650 | -5 | -0.1% | 21,500 |
| 2023/07/18 | 3,580 | 3,685 | 3,570 | 3,655 | +110 | +3.1% | 36,700 |
| 2023/07/14 | 3,495 | 3,560 | 3,455 | 3,545 | +75 | +2.2% | 27,300 |
| 2023/07/13 | 3,400 | 3,470 | 3,380 | 3,470 | +95 | +2.8% | 25,300 |
| 2023/07/12 | 3,395 | 3,420 | 3,375 | 3,375 | -20 | -0.6% | 7,600 |
| 2023/07/11 | 3,360 | 3,420 | 3,360 | 3,395 | +35 | +1% | 16,000 |
| 2023/07/10 | 3,285 | 3,390 | 3,280 | 3,360 | +75 | +2.3% | 22,000 |
| 2023/07/07 | 3,325 | 3,330 | 3,285 | 3,285 | -40 | -1.2% | 19,200 |
| 2023/07/06 | 3,360 | 3,365 | 3,315 | 3,325 | -30 | -0.9% | 10,300 |
| 2023/07/05 | 3,405 | 3,405 | 3,335 | 3,355 | -50 | -1.5% | 21,600 |
| 2023/07/04 | 3,400 | 3,410 | 3,390 | 3,405 | -5 | -0.1% | 9,400 |
| 2023/07/03 | 3,400 | 3,430 | 3,380 | 3,410 | +45 | +1.3% | 20,300 |
| 2023/06/30 | 3,370 | 3,375 | 3,345 | 3,365 | -5 | -0.1% | 15,000 |
| 2023/06/29 | 3,360 | 3,375 | 3,330 | 3,370 | +10 | +0.3% | 15,000 |
| 2023/06/28 | 3,300 | 3,370 | 3,300 | 3,360 | +70 | +2.1% | 27,500 |
| 2023/06/27 | 3,265 | 3,305 | 3,240 | 3,290 | +20 | +0.6% | 13,500 |
| 2023/06/26 | 3,260 | 3,275 | 3,240 | 3,270 | +25 | +0.8% | 10,400 |
| 2023/06/23 | 3,265 | 3,275 | 3,220 | 3,245 | -15 | -0.5% | 11,300 |
| 2023/06/22 | 3,265 | 3,275 | 3,245 | 3,260 | -10 | -0.3% | 13,700 |
| 2023/06/21 | 3,235 | 3,280 | 3,235 | 3,270 | +5 | +0.2% | 7,800 |
| 2023/06/20 | 3,235 | 3,265 | 3,235 | 3,265 | ±0 | ±0% | 7,800 |
| 2023/06/19 | 3,260 | 3,275 | 3,240 | 3,265 | -5 | -0.2% | 13,500 |
| 2023/06/16 | 3,255 | 3,280 | 3,245 | 3,270 | +35 | +1.1% | 7,200 |
| 2023/06/15 | 3,275 | 3,285 | 3,235 | 3,235 | -40 | -1.2% | 10,800 |
| 2023/06/14 | 3,235 | 3,285 | 3,235 | 3,275 | +40 | +1.2% | 12,100 |
| 2023/06/13 | 3,280 | 3,280 | 3,235 | 3,235 | -35 | -1.1% | 11,000 |
| 2023/06/12 | 3,250 | 3,275 | 3,250 | 3,270 | +20 | +0.6% | 6,800 |
| 2023/06/09 | 3,205 | 3,265 | 3,205 | 3,250 | +45 | +1.4% | 15,600 |
| 2023/06/08 | 3,255 | 3,265 | 3,205 | 3,205 | -60 | -1.8% | 12,900 |
| 2023/06/07 | 3,300 | 3,325 | 3,265 | 3,265 | -35 | -1.1% | 18,000 |
| 2023/06/06 | 3,265 | 3,300 | 3,265 | 3,300 | -10 | -0.3% | 8,400 |
| 2023/06/05 | 3,315 | 3,325 | 3,265 | 3,310 | +50 | +1.5% | 17,500 |
| 2023/06/02 | 3,235 | 3,265 | 3,210 | 3,260 | +45 | +1.4% | 9,500 |
| 2023/06/01 | 3,180 | 3,215 | 3,175 | 3,215 | +35 | +1.1% | 8,300 |
| 2023/05/31 | 3,190 | 3,190 | 3,165 | 3,180 | -25 | -0.8% | 12,000 |
| 2023/05/30 | 3,190 | 3,205 | 3,165 | 3,205 | ±0 | ±0% | 10,400 |
| 2023/05/29 | 3,255 | 3,255 | 3,195 | 3,205 | -5 | -0.2% | 7,900 |
| 2023/05/26 | 3,220 | 3,220 | 3,205 | 3,210 | -10 | -0.3% | 6,800 |
| 2023/05/25 | 3,220 | 3,240 | 3,200 | 3,220 | -10 | -0.3% | 13,200 |
| 2023/05/24 | 3,240 | 3,260 | 3,225 | 3,230 | -10 | -0.3% | 9,600 |
451～
500
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
