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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,525 | 3,660 | 3,485 | 3,540 | +15 | +0.4% | 221,900 |
| 2019/05/17 | 3,450 | 3,550 | 3,430 | 3,525 | +125 | +3.7% | 55,300 |
| 2019/05/16 | 3,405 | 3,440 | 3,370 | 3,400 | +15 | +0.4% | 54,700 |
| 2019/05/15 | 3,410 | 3,455 | 3,355 | 3,385 | -10 | -0.3% | 90,200 |
| 2019/05/14 | 3,220 | 3,395 | 3,155 | 3,395 | +135 | +4.1% | 138,300 |
| 2019/05/13 | 3,170 | 3,380 | 3,170 | 3,260 | +125 | +4% | 246,400 |
| 2019/05/10 | 3,345 | 3,430 | 3,120 | 3,135 | -685 | -17.9% | 468,100 |
| 2019/05/09 | 3,820 | 3,820 | 3,820 | 3,820 | -700 | -15.5% | 21,100 |
| 2019/05/08 | 4,485 | 4,535 | 4,425 | 4,520 | +50 | +1.1% | 62,900 |
| 2019/05/07 | 4,320 | 4,490 | 4,290 | 4,470 | +150 | +3.5% | 56,000 |
| 2019/04/26 | 4,305 | 4,355 | 4,235 | 4,320 | +15 | +0.3% | 42,100 |
| 2019/04/25 | 4,250 | 4,365 | 4,225 | 4,305 | +45 | +1.1% | 49,700 |
| 2019/04/24 | 4,230 | 4,340 | 4,215 | 4,260 | -80 | -1.8% | 38,300 |
| 2019/04/23 | 4,390 | 4,435 | 4,330 | 4,340 | -60 | -1.4% | 31,900 |
| 2019/04/22 | 4,450 | 4,455 | 4,370 | 4,400 | -10 | -0.2% | 18,400 |
| 2019/04/19 | 4,515 | 4,535 | 4,340 | 4,410 | -35 | -0.8% | 49,700 |
| 2019/04/18 | 4,625 | 4,625 | 4,435 | 4,445 | -185 | -4% | 63,900 |
| 2019/04/17 | 4,700 | 4,700 | 4,525 | 4,630 | -35 | -0.8% | 74,000 |
| 2019/04/16 | 4,590 | 4,700 | 4,590 | 4,665 | +75 | +1.6% | 44,200 |
| 2019/04/15 | 4,530 | 4,615 | 4,505 | 4,590 | +60 | +1.3% | 33,400 |
| 2019/04/12 | 4,555 | 4,595 | 4,520 | 4,530 | -25 | -0.5% | 32,500 |
| 2019/04/11 | 4,565 | 4,615 | 4,470 | 4,555 | +35 | +0.8% | 38,800 |
| 2019/04/10 | 4,500 | 4,625 | 4,455 | 4,520 | -45 | -1% | 67,400 |
| 2019/04/09 | 4,675 | 4,685 | 4,540 | 4,565 | -120 | -2.6% | 61,200 |
| 2019/04/08 | 4,760 | 4,770 | 4,655 | 4,685 | -85 | -1.8% | 66,800 |
| 2019/04/05 | 4,790 | 4,805 | 4,695 | 4,770 | -35 | -0.7% | 53,600 |
| 2019/04/04 | 4,880 | 4,960 | 4,765 | 4,805 | -85 | -1.7% | 83,100 |
| 2019/04/03 | 4,775 | 4,915 | 4,725 | 4,890 | +125 | +2.6% | 66,300 |
| 2019/04/02 | 5,060 | 5,060 | 4,735 | 4,765 | -265 | -5.3% | 143,000 |
| 2019/04/01 | 5,180 | 5,180 | 5,020 | 5,030 | -130 | -2.5% | 82,200 |
| 2019/03/29 | 5,110 | 5,190 | 5,020 | 5,160 | +10 | +0.2% | 62,100 |
| 2019/03/28 | 5,180 | 5,250 | 5,120 | 5,150 | -50 | -1% | 47,700 |
| 2019/03/27 | 5,030 | 5,250 | 5,030 | 5,200 | +60 | +1.2% | 77,200 |
| 2019/03/26 | 5,180 | 5,290 | 5,090 | 5,140 | ±0 | ±0% | 93,600 |
| 2019/03/25 | 5,080 | 5,240 | 4,950 | 5,140 | -40 | -0.8% | 91,600 |
| 2019/03/22 | 5,040 | 5,210 | 4,975 | 5,180 | +180 | +3.6% | 107,200 |
| 2019/03/20 | 4,935 | 5,060 | 4,875 | 5,000 | +85 | +1.7% | 121,800 |
| 2019/03/19 | 4,580 | 4,980 | 4,555 | 4,915 | +325 | +7.1% | 156,500 |
| 2019/03/18 | 4,445 | 4,705 | 4,445 | 4,590 | +185 | +4.2% | 170,300 |
| 2019/03/15 | 4,365 | 4,410 | 4,315 | 4,405 | +50 | +1.1% | 75,400 |
| 2019/03/14 | 4,380 | 4,425 | 4,320 | 4,355 | -25 | -0.6% | 73,600 |
| 2019/03/13 | 4,370 | 4,415 | 4,340 | 4,380 | ±0 | ±0% | 22,100 |
| 2019/03/12 | 4,390 | 4,405 | 4,300 | 4,380 | +15 | +0.3% | 48,200 |
| 2019/03/11 | 4,325 | 4,410 | 4,275 | 4,365 | +45 | +1% | 37,100 |
| 2019/03/08 | 4,330 | 4,340 | 4,110 | 4,320 | -65 | -1.5% | 68,000 |
| 2019/03/07 | 4,255 | 4,430 | 4,255 | 4,385 | +105 | +2.5% | 52,500 |
| 2019/03/06 | 4,330 | 4,345 | 4,230 | 4,280 | -55 | -1.3% | 44,400 |
| 2019/03/05 | 4,200 | 4,375 | 4,150 | 4,335 | +140 | +3.3% | 97,600 |
| 2019/03/04 | 4,140 | 4,255 | 4,115 | 4,195 | +125 | +3.1% | 61,100 |
| 2019/03/01 | 4,105 | 4,130 | 4,050 | 4,070 | -10 | -0.2% | 34,900 |
1351～
1400
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
