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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 3,635 | 3,660 | 3,575 | 3,625 | +30 | +0.8% | 75,300 |
| 2025/03/24 | 3,635 | 3,635 | 3,545 | 3,595 | -70 | -1.9% | 120,100 |
| 2025/03/21 | 3,610 | 3,665 | 3,570 | 3,665 | +35 | +1% | 107,200 |
| 2025/03/19 | 3,570 | 3,680 | 3,570 | 3,630 | +130 | +3.7% | 137,900 |
| 2025/03/18 | 3,475 | 3,525 | 3,470 | 3,500 | +35 | +1% | 69,000 |
| 2025/03/17 | 3,475 | 3,490 | 3,420 | 3,465 | +25 | +0.7% | 66,900 |
| 2025/03/14 | 3,420 | 3,460 | 3,395 | 3,440 | -25 | -0.7% | 54,900 |
| 2025/03/13 | 3,450 | 3,495 | 3,430 | 3,465 | +15 | +0.4% | 76,200 |
| 2025/03/12 | 3,435 | 3,460 | 3,390 | 3,450 | +30 | +0.9% | 65,400 |
| 2025/03/11 | 3,355 | 3,430 | 3,330 | 3,420 | +20 | +0.6% | 93,500 |
| 2025/03/10 | 3,320 | 3,440 | 3,320 | 3,400 | +100 | +3% | 68,200 |
| 2025/03/07 | 3,310 | 3,330 | 3,275 | 3,300 | -55 | -1.6% | 76,900 |
| 2025/03/06 | 3,325 | 3,355 | 3,315 | 3,355 | +20 | +0.6% | 44,200 |
| 2025/03/05 | 3,375 | 3,385 | 3,310 | 3,335 | -20 | -0.6% | 49,000 |
| 2025/03/04 | 3,345 | 3,365 | 3,320 | 3,355 | -10 | -0.3% | 49,400 |
| 2025/03/03 | 3,305 | 3,375 | 3,305 | 3,365 | +80 | +2.4% | 76,200 |
| 2025/02/28 | 3,285 | 3,325 | 3,275 | 3,285 | ±0 | ±0% | 79,500 |
| 2025/02/27 | 3,255 | 3,290 | 3,235 | 3,285 | +20 | +0.6% | 33,000 |
| 2025/02/26 | 3,235 | 3,265 | 3,200 | 3,265 | +30 | +0.9% | 36,500 |
| 2025/02/25 | 3,145 | 3,265 | 3,140 | 3,235 | +45 | +1.4% | 83,100 |
| 2025/02/21 | 3,160 | 3,205 | 3,140 | 3,190 | +25 | +0.8% | 46,400 |
| 2025/02/20 | 3,125 | 3,170 | 3,105 | 3,165 | +20 | +0.6% | 56,100 |
| 2025/02/19 | 3,200 | 3,235 | 3,130 | 3,145 | -35 | -1.1% | 69,300 |
| 2025/02/18 | 3,160 | 3,210 | 3,160 | 3,180 | +30 | +1% | 37,500 |
| 2025/02/17 | 3,215 | 3,270 | 3,150 | 3,150 | -65 | -2% | 63,900 |
| 2025/02/14 | 3,295 | 3,295 | 3,210 | 3,215 | -45 | -1.4% | 46,800 |
| 2025/02/13 | 3,230 | 3,275 | 3,210 | 3,260 | +30 | +0.9% | 39,300 |
| 2025/02/12 | 3,225 | 3,245 | 3,175 | 3,230 | -15 | -0.5% | 52,300 |
| 2025/02/10 | 3,220 | 3,245 | 3,190 | 3,245 | +40 | +1.2% | 84,000 |
| 2025/02/07 | 3,240 | 3,315 | 3,200 | 3,205 | -15 | -0.5% | 131,100 |
| 2025/02/06 | 3,065 | 3,255 | 3,065 | 3,220 | +155 | +5.1% | 130,000 |
| 2025/02/05 | 3,100 | 3,175 | 3,065 | 3,065 | +35 | +1.2% | 110,800 |
| 2025/02/04 | 3,070 | 3,110 | 3,030 | 3,030 | ±0 | ±0% | 84,700 |
| 2025/02/03 | 3,150 | 3,150 | 3,015 | 3,030 | -145 | -4.6% | 186,100 |
| 2025/01/31 | 3,215 | 3,310 | 3,110 | 3,175 | -250 | -7.3% | 380,500 |
| 2025/01/30 | 3,375 | 3,425 | 3,360 | 3,425 | +75 | +2.2% | 155,700 |
| 2025/01/29 | 3,370 | 3,375 | 3,310 | 3,350 | -25 | -0.7% | 61,800 |
| 2025/01/28 | 3,330 | 3,375 | 3,320 | 3,375 | +45 | +1.4% | 67,800 |
| 2025/01/27 | 3,345 | 3,370 | 3,320 | 3,330 | +25 | +0.8% | 89,200 |
| 2025/01/24 | 3,310 | 3,335 | 3,285 | 3,305 | -5 | -0.2% | 54,600 |
| 2025/01/23 | 3,315 | 3,315 | 3,260 | 3,310 | +35 | +1.1% | 49,000 |
| 2025/01/22 | 3,225 | 3,310 | 3,215 | 3,275 | +55 | +1.7% | 64,500 |
| 2025/01/21 | 3,210 | 3,240 | 3,205 | 3,220 | +10 | +0.3% | 35,700 |
| 2025/01/20 | 3,275 | 3,275 | 3,210 | 3,210 | -10 | -0.3% | 32,900 |
| 2025/01/17 | 3,250 | 3,260 | 3,195 | 3,220 | -50 | -1.5% | 51,900 |
| 2025/01/16 | 3,315 | 3,350 | 3,270 | 3,270 | -20 | -0.6% | 40,800 |
| 2025/01/15 | 3,320 | 3,335 | 3,290 | 3,290 | -25 | -0.8% | 33,300 |
| 2025/01/14 | 3,370 | 3,370 | 3,270 | 3,315 | -65 | -1.9% | 75,900 |
| 2025/01/10 | 3,410 | 3,445 | 3,365 | 3,380 | -30 | -0.9% | 50,300 |
| 2025/01/09 | 3,460 | 3,460 | 3,400 | 3,410 | -50 | -1.4% | 46,600 |
51～
100
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
