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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,165 | 3,165 | 3,115 | 3,155 | +5 | +0.2% | 10,900 |
| 2022/11/09 | 3,120 | 3,185 | 3,105 | 3,150 | +60 | +1.9% | 28,100 |
| 2022/11/08 | 3,070 | 3,125 | 3,055 | 3,090 | +20 | +0.7% | 14,700 |
| 2022/11/07 | 3,105 | 3,105 | 3,065 | 3,070 | -45 | -1.4% | 16,500 |
| 2022/11/04 | 3,070 | 3,130 | 3,065 | 3,115 | +10 | +0.3% | 25,500 |
| 2022/11/02 | 3,270 | 3,270 | 3,100 | 3,105 | -175 | -5.3% | 55,000 |
| 2022/11/01 | 3,100 | 3,280 | 3,015 | 3,280 | +180 | +5.8% | 91,100 |
| 2022/10/31 | 3,155 | 3,190 | 3,065 | 3,100 | -295 | -8.7% | 106,300 |
| 2022/10/28 | 3,280 | 3,430 | 3,270 | 3,395 | +105 | +3.2% | 111,800 |
| 2022/10/27 | 3,215 | 3,295 | 3,215 | 3,290 | +50 | +1.5% | 22,300 |
| 2022/10/26 | 3,295 | 3,315 | 3,220 | 3,240 | -55 | -1.7% | 26,000 |
| 2022/10/25 | 3,290 | 3,320 | 3,275 | 3,295 | +5 | +0.2% | 13,500 |
| 2022/10/24 | 3,340 | 3,350 | 3,255 | 3,290 | -35 | -1.1% | 27,500 |
| 2022/10/21 | 3,350 | 3,380 | 3,320 | 3,325 | -20 | -0.6% | 20,500 |
| 2022/10/20 | 3,330 | 3,350 | 3,315 | 3,345 | -5 | -0.1% | 13,700 |
| 2022/10/19 | 3,335 | 3,350 | 3,285 | 3,350 | +30 | +0.9% | 15,600 |
| 2022/10/18 | 3,315 | 3,330 | 3,295 | 3,320 | +30 | +0.9% | 17,700 |
| 2022/10/17 | 3,260 | 3,340 | 3,260 | 3,290 | ±0 | ±0% | 26,600 |
| 2022/10/14 | 3,230 | 3,295 | 3,200 | 3,290 | +70 | +2.2% | 28,200 |
| 2022/10/13 | 3,270 | 3,270 | 3,210 | 3,220 | -55 | -1.7% | 20,400 |
| 2022/10/12 | 3,220 | 3,290 | 3,190 | 3,275 | +55 | +1.7% | 32,200 |
| 2022/10/11 | 3,200 | 3,255 | 3,185 | 3,220 | +10 | +0.3% | 27,200 |
| 2022/10/07 | 3,155 | 3,220 | 3,155 | 3,210 | +30 | +0.9% | 17,900 |
| 2022/10/06 | 3,140 | 3,180 | 3,130 | 3,180 | +5 | +0.2% | 22,600 |
| 2022/10/05 | 3,260 | 3,275 | 3,140 | 3,175 | -60 | -1.9% | 34,300 |
| 2022/10/04 | 3,130 | 3,250 | 3,130 | 3,235 | +130 | +4.2% | 71,000 |
| 2022/10/03 | 3,000 | 3,105 | 3,000 | 3,105 | +65 | +2.1% | 39,300 |
| 2022/09/30 | 3,020 | 3,080 | 3,005 | 3,040 | -50 | -1.6% | 30,600 |
| 2022/09/29 | 3,045 | 3,120 | 3,040 | 3,090 | +30 | +1% | 59,600 |
| 2022/09/28 | 3,150 | 3,150 | 3,025 | 3,060 | -90 | -2.9% | 103,200 |
| 2022/09/27 | 3,150 | 3,185 | 3,090 | 3,150 | +15 | +0.5% | 58,900 |
| 2022/09/26 | 3,145 | 3,160 | 3,125 | 3,135 | ±0 | ±0% | 47,500 |
| 2022/09/22 | 3,100 | 3,165 | 3,100 | 3,135 | +5 | +0.2% | 39,000 |
| 2022/09/21 | 3,095 | 3,150 | 3,090 | 3,130 | +5 | +0.2% | 42,500 |
| 2022/09/20 | 3,000 | 3,125 | 3,000 | 3,125 | +135 | +4.5% | 60,900 |
| 2022/09/16 | 2,996 | 3,020 | 2,971 | 2,990 | -8 | -0.3% | 31,600 |
| 2022/09/15 | 2,953 | 3,000 | 2,931 | 2,998 | +49 | +1.7% | 32,000 |
| 2022/09/14 | 2,912 | 2,958 | 2,910 | 2,949 | -13 | -0.4% | 21,400 |
| 2022/09/13 | 2,901 | 2,968 | 2,901 | 2,962 | +50 | +1.7% | 26,700 |
| 2022/09/12 | 2,939 | 2,948 | 2,883 | 2,912 | -1 | ±0% | 23,300 |
| 2022/09/09 | 2,840 | 2,939 | 2,839 | 2,913 | +88 | +3.1% | 57,800 |
| 2022/09/08 | 2,805 | 2,840 | 2,805 | 2,825 | +20 | +0.7% | 23,500 |
| 2022/09/07 | 2,850 | 2,850 | 2,800 | 2,805 | -44 | -1.5% | 27,100 |
| 2022/09/06 | 2,794 | 2,868 | 2,762 | 2,849 | +73 | +2.6% | 57,300 |
| 2022/09/05 | 2,780 | 2,787 | 2,746 | 2,776 | -14 | -0.5% | 32,700 |
| 2022/09/02 | 2,795 | 2,803 | 2,720 | 2,790 | -12 | -0.4% | 48,800 |
| 2022/09/01 | 2,813 | 2,821 | 2,780 | 2,802 | -12 | -0.4% | 57,800 |
| 2022/08/31 | 2,774 | 2,820 | 2,754 | 2,814 | +40 | +1.4% | 132,200 |
| 2022/08/30 | 2,816 | 2,840 | 2,721 | 2,774 | +232 | +9.1% | 279,600 |
| 2022/08/29 | 2,548 | 2,562 | 2,542 | 2,542 | -33 | -1.3% | 14,900 |
501～
550
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% | 11.10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
