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 |
|---|---|---|---|---|---|---|---|
| 2005/06/07 | 1,312 | 1,312 | 1,300 | 1,306 | -6 | -0.5% | 5,000 |
| 2005/06/06 | 1,325 | 1,325 | 1,307 | 1,312 | +7 | +0.5% | 8,400 |
| 2005/06/03 | 1,301 | 1,314 | 1,301 | 1,305 | +4 | +0.3% | 3,500 |
| 2005/06/02 | 1,310 | 1,310 | 1,300 | 1,301 | -14 | -1.1% | 4,900 |
| 2005/06/01 | 1,300 | 1,320 | 1,300 | 1,315 | +15 | +1.2% | 7,400 |
| 2005/05/31 | 1,292 | 1,300 | 1,292 | 1,300 | ±0 | ±0% | 5,900 |
| 2005/05/30 | 1,282 | 1,300 | 1,282 | 1,300 | +18 | +1.4% | 4,000 |
| 2005/05/27 | 1,281 | 1,290 | 1,281 | 1,282 | ±0 | ±0% | 6,700 |
| 2005/05/26 | 1,279 | 1,290 | 1,279 | 1,282 | -1 | -0.1% | 4,300 |
| 2005/05/25 | 1,283 | 1,287 | 1,280 | 1,283 | -2 | -0.2% | 3,500 |
| 2005/05/24 | 1,288 | 1,290 | 1,278 | 1,285 | -4 | -0.3% | 5,900 |
| 2005/05/23 | 1,290 | 1,295 | 1,275 | 1,289 | -15 | -1.2% | 7,700 |
| 2005/05/20 | 1,310 | 1,317 | 1,303 | 1,304 | -3 | -0.2% | 2,800 |
| 2005/05/19 | 1,310 | 1,311 | 1,300 | 1,307 | -2 | -0.2% | 6,000 |
| 2005/05/18 | 1,324 | 1,324 | 1,302 | 1,309 | -15 | -1.1% | 6,400 |
| 2005/05/17 | 1,322 | 1,330 | 1,320 | 1,324 | +2 | +0.2% | 7,200 |
| 2005/05/16 | 1,337 | 1,337 | 1,320 | 1,322 | -15 | -1.1% | 10,300 |
| 2005/05/13 | 1,325 | 1,337 | 1,325 | 1,337 | -7 | -0.5% | 17,700 |
| 2005/05/12 | 1,325 | 1,344 | 1,325 | 1,344 | -3 | -0.2% | 3,500 |
| 2005/05/11 | 1,342 | 1,348 | 1,322 | 1,347 | +6 | +0.4% | 4,100 |
| 2005/05/10 | 1,356 | 1,356 | 1,326 | 1,341 | +1 | +0.1% | 9,400 |
| 2005/05/09 | 1,328 | 1,340 | 1,323 | 1,340 | +12 | +0.9% | 6,000 |
| 2005/05/06 | 1,328 | 1,329 | 1,327 | 1,328 | +11 | +0.8% | 2,100 |
| 2005/05/02 | 1,305 | 1,323 | 1,305 | 1,317 | -6 | -0.5% | 2,900 |
| 2005/04/28 | 1,320 | 1,324 | 1,303 | 1,323 | +8 | +0.6% | 7,500 |
| 2005/04/27 | 1,305 | 1,315 | 1,302 | 1,315 | +6 | +0.5% | 1,900 |
| 2005/04/26 | 1,299 | 1,309 | 1,299 | 1,309 | -8 | -0.6% | 1,600 |
| 2005/04/25 | 1,300 | 1,319 | 1,300 | 1,317 | +18 | +1.4% | 2,200 |
| 2005/04/22 | 1,326 | 1,326 | 1,297 | 1,299 | +13 | +1% | 4,800 |
| 2005/04/21 | 1,290 | 1,298 | 1,278 | 1,286 | -10 | -0.8% | 9,000 |
| 2005/04/20 | 1,292 | 1,305 | 1,290 | 1,296 | +2 | +0.2% | 8,200 |
| 2005/04/19 | 1,292 | 1,305 | 1,284 | 1,294 | +19 | +1.5% | 11,700 |
| 2005/04/18 | 1,280 | 1,284 | 1,270 | 1,275 | -15 | -1.2% | 17,400 |
| 2005/04/15 | 1,309 | 1,309 | 1,290 | 1,290 | -24 | -1.8% | 15,700 |
| 2005/04/14 | 1,310 | 1,320 | 1,303 | 1,314 | ±0 | ±0% | 5,000 |
| 2005/04/13 | 1,311 | 1,320 | 1,305 | 1,314 | +3 | +0.2% | 6,100 |
| 2005/04/12 | 1,324 | 1,325 | 1,310 | 1,311 | -14 | -1.1% | 9,700 |
| 2005/04/11 | 1,330 | 1,334 | 1,324 | 1,325 | -4 | -0.3% | 5,600 |
| 2005/04/08 | 1,339 | 1,340 | 1,328 | 1,329 | -8 | -0.6% | 3,900 |
| 2005/04/07 | 1,338 | 1,338 | 1,325 | 1,337 | -2 | -0.1% | 3,700 |
| 2005/04/06 | 1,325 | 1,340 | 1,325 | 1,339 | -1 | -0.1% | 4,800 |
| 2005/04/05 | 1,331 | 1,343 | 1,331 | 1,340 | +18 | +1.4% | 10,300 |
| 2005/04/04 | 1,318 | 1,327 | 1,318 | 1,322 | -18 | -1.3% | 3,700 |
| 2005/04/01 | 1,350 | 1,350 | 1,314 | 1,340 | -10 | -0.7% | 7,700 |
| 2005/03/31 | 1,322 | 1,350 | 1,315 | 1,350 | +29 | +2.2% | 10,900 |
| 2005/03/30 | 1,320 | 1,331 | 1,320 | 1,321 | -10 | -0.8% | 4,500 |
| 2005/03/29 | 1,340 | 1,350 | 1,321 | 1,331 | -6 | -0.4% | 13,300 |
| 2005/03/28 | 1,340 | 1,348 | 1,334 | 1,337 | -25 | -1.8% | 46,100 |
| 2005/03/25 | 1,362 | 1,371 | 1,362 | 1,362 | -7 | -0.5% | 96,900 |
| 2005/03/24 | 1,379 | 1,386 | 1,362 | 1,369 | -11 | -0.8% | 47,100 |
4951～
5000
件表示中 / 6802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 | 339,500円 | +7.2% | +3.7% | 2.06% | 12.49倍 | 3.51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 |
| ＶＴＨＤ | 49,400円 | +5.2% | +18.2% | 4.86% | 8.20倍 | 0.81倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| ミニストップ | 205,600円 | +10.9% | - | 0.97% | 853.11倍 | 1.83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 |
| サンマルクＨＤ | 257,200円 | +14.3% | +14.6% | 2.02% | 27.56倍 | 1.79倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| ＧセブンＨＤ | 133,700円 | +7.4% | +15.2% | 2.99% | 10.25倍 | 1.79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
