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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,135 | 3,150 | 3,120 | 3,130 | -15 | -0.5% | 35,500 |
| 2019/07/29 | 3,130 | 3,160 | 3,120 | 3,145 | +10 | +0.3% | 23,200 |
| 2019/07/26 | 3,115 | 3,140 | 3,100 | 3,135 | -15 | -0.5% | 21,000 |
| 2019/07/25 | 3,105 | 3,160 | 3,100 | 3,150 | +45 | +1.4% | 27,300 |
| 2019/07/24 | 3,145 | 3,150 | 3,085 | 3,105 | -60 | -1.9% | 45,600 |
| 2019/07/23 | 3,160 | 3,185 | 3,135 | 3,165 | ±0 | ±0% | 30,500 |
| 2019/07/22 | 3,185 | 3,200 | 3,150 | 3,165 | -20 | -0.6% | 20,300 |
| 2019/07/19 | 3,150 | 3,220 | 3,150 | 3,185 | +60 | +1.9% | 28,800 |
| 2019/07/18 | 3,225 | 3,225 | 3,085 | 3,125 | -135 | -4.1% | 84,600 |
| 2019/07/17 | 3,200 | 3,260 | 3,180 | 3,260 | +35 | +1.1% | 38,900 |
| 2019/07/16 | 3,240 | 3,240 | 3,195 | 3,225 | +5 | +0.2% | 29,900 |
| 2019/07/12 | 3,280 | 3,280 | 3,205 | 3,220 | -60 | -1.8% | 32,300 |
| 2019/07/11 | 3,340 | 3,350 | 3,270 | 3,280 | -60 | -1.8% | 33,300 |
| 2019/07/10 | 3,280 | 3,370 | 3,280 | 3,340 | +75 | +2.3% | 60,000 |
| 2019/07/09 | 3,295 | 3,300 | 3,250 | 3,265 | -10 | -0.3% | 22,400 |
| 2019/07/08 | 3,250 | 3,275 | 3,205 | 3,275 | +10 | +0.3% | 53,500 |
| 2019/07/05 | 3,335 | 3,335 | 3,230 | 3,265 | -35 | -1.1% | 47,600 |
| 2019/07/04 | 3,295 | 3,310 | 3,240 | 3,300 | +30 | +0.9% | 40,300 |
| 2019/07/03 | 3,225 | 3,285 | 3,220 | 3,270 | +90 | +2.8% | 91,600 |
| 2019/07/02 | 3,210 | 3,240 | 3,155 | 3,180 | -10 | -0.3% | 58,700 |
| 2019/07/01 | 3,100 | 3,195 | 3,100 | 3,190 | +90 | +2.9% | 57,000 |
| 2019/06/28 | 3,120 | 3,130 | 3,080 | 3,100 | -15 | -0.5% | 53,900 |
| 2019/06/27 | 3,060 | 3,120 | 3,060 | 3,115 | +55 | +1.8% | 51,900 |
| 2019/06/26 | 3,200 | 3,200 | 3,035 | 3,060 | -110 | -3.5% | 108,600 |
| 2019/06/25 | 3,270 | 3,300 | 3,130 | 3,170 | -100 | -3.1% | 124,900 |
| 2019/06/24 | 3,270 | 3,370 | 3,245 | 3,270 | ±0 | ±0% | 82,500 |
| 2019/06/21 | 3,450 | 3,455 | 3,240 | 3,270 | -180 | -5.2% | 136,400 |
| 2019/06/20 | 3,365 | 3,510 | 3,360 | 3,450 | +85 | +2.5% | 106,200 |
| 2019/06/19 | 3,320 | 3,430 | 3,215 | 3,365 | -215 | -6% | 277,500 |
| 2019/06/18 | 3,735 | 3,745 | 3,570 | 3,580 | -195 | -5.2% | 104,500 |
| 2019/06/17 | 3,800 | 3,840 | 3,755 | 3,775 | -25 | -0.7% | 32,700 |
| 2019/06/14 | 3,660 | 3,810 | 3,630 | 3,800 | +140 | +3.8% | 49,100 |
| 2019/06/13 | 3,730 | 3,780 | 3,635 | 3,660 | -50 | -1.3% | 77,000 |
| 2019/06/12 | 3,835 | 3,870 | 3,685 | 3,710 | -120 | -3.1% | 100,000 |
| 2019/06/11 | 3,860 | 3,890 | 3,825 | 3,830 | -35 | -0.9% | 57,100 |
| 2019/06/10 | 3,820 | 3,900 | 3,770 | 3,865 | +80 | +2.1% | 85,400 |
| 2019/06/07 | 3,645 | 3,790 | 3,630 | 3,785 | +160 | +4.4% | 84,800 |
| 2019/06/06 | 3,620 | 3,670 | 3,540 | 3,625 | +20 | +0.6% | 52,200 |
| 2019/06/05 | 3,640 | 3,655 | 3,560 | 3,605 | +75 | +2.1% | 61,400 |
| 2019/06/04 | 3,610 | 3,680 | 3,440 | 3,530 | -120 | -3.3% | 165,500 |
| 2019/06/03 | 3,755 | 3,755 | 3,555 | 3,650 | -120 | -3.2% | 84,900 |
| 2019/05/31 | 3,680 | 3,810 | 3,650 | 3,770 | +135 | +3.7% | 96,400 |
| 2019/05/30 | 3,685 | 3,695 | 3,560 | 3,635 | -60 | -1.6% | 55,900 |
| 2019/05/29 | 3,670 | 3,785 | 3,625 | 3,695 | -10 | -0.3% | 90,700 |
| 2019/05/28 | 3,545 | 3,745 | 3,525 | 3,705 | +165 | +4.7% | 103,000 |
| 2019/05/27 | 3,600 | 3,600 | 3,505 | 3,540 | +5 | +0.1% | 50,500 |
| 2019/05/24 | 3,515 | 3,605 | 3,420 | 3,535 | -15 | -0.4% | 122,000 |
| 2019/05/23 | 3,565 | 3,685 | 3,530 | 3,550 | -15 | -0.4% | 112,000 |
| 2019/05/22 | 3,470 | 3,650 | 3,420 | 3,565 | +165 | +4.9% | 207,300 |
| 2019/05/21 | 3,570 | 3,570 | 3,350 | 3,400 | -140 | -4% | 131,400 |
1301～
1350
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
