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 |
---|---|---|---|---|---|---|---|
2022/06/15 | 2,481 | 2,500 | 2,464 | 2,475 | -16 | -0.6% | 9,800 |
2022/06/14 | 2,500 | 2,506 | 2,478 | 2,491 | -14 | -0.6% | 14,300 |
2022/06/13 | 2,511 | 2,511 | 2,491 | 2,505 | -6 | -0.2% | 10,400 |
2022/06/10 | 2,529 | 2,532 | 2,511 | 2,511 | -11 | -0.4% | 10,700 |
2022/06/09 | 2,522 | 2,537 | 2,515 | 2,522 | -14 | -0.6% | 7,600 |
2022/06/08 | 2,527 | 2,539 | 2,516 | 2,536 | +26 | +1% | 9,100 |
2022/06/07 | 2,530 | 2,533 | 2,510 | 2,510 | -26 | -1% | 10,500 |
2022/06/06 | 2,515 | 2,537 | 2,515 | 2,536 | +26 | +1% | 11,100 |
2022/06/03 | 2,519 | 2,519 | 2,503 | 2,510 | -9 | -0.4% | 7,300 |
2022/06/02 | 2,502 | 2,530 | 2,500 | 2,519 | -24 | -0.9% | 10,700 |
2022/06/01 | 2,501 | 2,543 | 2,490 | 2,543 | +32 | +1.3% | 7,600 |
2022/05/31 | 2,550 | 2,550 | 2,503 | 2,511 | -39 | -1.5% | 10,200 |
2022/05/30 | 2,503 | 2,550 | 2,500 | 2,550 | +42 | +1.7% | 26,700 |
2022/05/27 | 2,514 | 2,516 | 2,491 | 2,508 | -12 | -0.5% | 12,300 |
2022/05/26 | 2,484 | 2,533 | 2,484 | 2,520 | +36 | +1.4% | 12,400 |
2022/05/25 | 2,504 | 2,504 | 2,464 | 2,484 | -20 | -0.8% | 9,100 |
2022/05/24 | 2,538 | 2,538 | 2,502 | 2,504 | -34 | -1.3% | 8,400 |
2022/05/23 | 2,511 | 2,538 | 2,511 | 2,538 | +20 | +0.8% | 11,900 |
2022/05/20 | 2,507 | 2,518 | 2,497 | 2,518 | +21 | +0.8% | 11,900 |
2022/05/19 | 2,505 | 2,505 | 2,480 | 2,497 | -22 | -0.9% | 11,500 |
2022/05/18 | 2,518 | 2,519 | 2,487 | 2,519 | -2 | -0.1% | 8,100 |
2022/05/17 | 2,525 | 2,532 | 2,498 | 2,521 | +10 | +0.4% | 13,700 |
2022/05/16 | 2,498 | 2,519 | 2,473 | 2,511 | +44 | +1.8% | 21,400 |
2022/05/13 | 2,456 | 2,505 | 2,456 | 2,467 | +26 | +1.1% | 21,300 |
2022/05/12 | 2,463 | 2,474 | 2,433 | 2,441 | -22 | -0.9% | 11,800 |
2022/05/11 | 2,464 | 2,478 | 2,459 | 2,463 | +11 | +0.4% | 11,000 |
2022/05/10 | 2,453 | 2,467 | 2,431 | 2,452 | -11 | -0.4% | 15,600 |
2022/05/09 | 2,511 | 2,511 | 2,458 | 2,463 | -70 | -2.8% | 21,200 |
2022/05/06 | 2,495 | 2,545 | 2,495 | 2,533 | +13 | +0.5% | 13,400 |
2022/05/02 | 2,472 | 2,535 | 2,468 | 2,520 | +27 | +1.1% | 16,000 |
2022/04/28 | 2,493 | 2,499 | 2,462 | 2,493 | -4 | -0.2% | 14,000 |
2022/04/27 | 2,445 | 2,497 | 2,429 | 2,497 | +40 | +1.6% | 32,500 |
2022/04/26 | 2,457 | 2,457 | 2,429 | 2,457 | +36 | +1.5% | 5,200 |
2022/04/25 | 2,415 | 2,450 | 2,410 | 2,421 | -26 | -1.1% | 14,100 |
2022/04/22 | 2,444 | 2,479 | 2,439 | 2,447 | -10 | -0.4% | 7,900 |
2022/04/21 | 2,486 | 2,487 | 2,447 | 2,457 | -31 | -1.2% | 10,900 |
2022/04/20 | 2,486 | 2,504 | 2,464 | 2,488 | +16 | +0.6% | 7,800 |
2022/04/19 | 2,500 | 2,508 | 2,472 | 2,472 | -36 | -1.4% | 10,000 |
2022/04/18 | 2,488 | 2,508 | 2,468 | 2,508 | +33 | +1.3% | 11,900 |
2022/04/15 | 2,464 | 2,477 | 2,460 | 2,475 | +11 | +0.4% | 4,200 |
2022/04/14 | 2,438 | 2,474 | 2,438 | 2,464 | +19 | +0.8% | 4,900 |
2022/04/13 | 2,437 | 2,445 | 2,418 | 2,445 | -8 | -0.3% | 13,700 |
2022/04/12 | 2,461 | 2,494 | 2,441 | 2,453 | -9 | -0.4% | 12,200 |
2022/04/11 | 2,489 | 2,493 | 2,453 | 2,462 | -16 | -0.6% | 13,000 |
2022/04/08 | 2,559 | 2,559 | 2,478 | 2,478 | -48 | -1.9% | 20,000 |
2022/04/07 | 2,570 | 2,570 | 2,501 | 2,526 | -44 | -1.7% | 13,200 |
2022/04/06 | 2,565 | 2,588 | 2,555 | 2,570 | +2 | +0.1% | 13,300 |
2022/04/05 | 2,560 | 2,590 | 2,558 | 2,568 | +9 | +0.4% | 19,700 |
2022/04/04 | 2,526 | 2,560 | 2,526 | 2,559 | +29 | +1.1% | 12,700 |
2022/04/01 | 2,504 | 2,542 | 2,500 | 2,530 | -17 | -0.7% | 13,400 |
601~
650
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