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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 4,075 | 4,140 | 4,060 | 4,080 | +40 | +1% | 40,200 |
| 2019/02/27 | 4,080 | 4,090 | 4,010 | 4,040 | -5 | -0.1% | 35,800 |
| 2019/02/26 | 3,975 | 4,055 | 3,940 | 4,045 | +65 | +1.6% | 37,500 |
| 2019/02/25 | 3,900 | 3,995 | 3,870 | 3,980 | +150 | +3.9% | 40,900 |
| 2019/02/22 | 3,965 | 4,010 | 3,815 | 3,830 | -135 | -3.4% | 48,700 |
| 2019/02/21 | 3,900 | 3,980 | 3,900 | 3,965 | +95 | +2.5% | 36,600 |
| 2019/02/20 | 3,740 | 3,890 | 3,740 | 3,870 | +165 | +4.5% | 58,100 |
| 2019/02/19 | 3,660 | 3,745 | 3,630 | 3,705 | +25 | +0.7% | 58,800 |
| 2019/02/18 | 3,795 | 3,795 | 3,655 | 3,680 | -110 | -2.9% | 83,800 |
| 2019/02/15 | 3,855 | 3,860 | 3,760 | 3,790 | -100 | -2.6% | 40,200 |
| 2019/02/14 | 3,890 | 3,925 | 3,865 | 3,890 | -25 | -0.6% | 46,800 |
| 2019/02/13 | 3,920 | 3,945 | 3,870 | 3,915 | -25 | -0.6% | 45,500 |
| 2019/02/12 | 3,780 | 3,950 | 3,740 | 3,940 | +160 | +4.2% | 93,100 |
| 2019/02/08 | 3,760 | 3,825 | 3,710 | 3,780 | -20 | -0.5% | 42,100 |
| 2019/02/07 | 3,775 | 3,835 | 3,690 | 3,800 | ±0 | ±0% | 61,400 |
| 2019/02/06 | 3,850 | 3,895 | 3,730 | 3,800 | -20 | -0.5% | 92,600 |
| 2019/02/05 | 3,710 | 3,825 | 3,675 | 3,820 | +115 | +3.1% | 130,900 |
| 2019/02/04 | 3,745 | 3,765 | 3,565 | 3,705 | -55 | -1.5% | 284,200 |
| 2019/02/01 | 4,050 | 4,050 | 3,740 | 3,760 | -340 | -8.3% | 228,200 |
| 2019/01/31 | 4,495 | 4,500 | 4,050 | 4,100 | -395 | -8.8% | 189,300 |
| 2019/01/30 | 4,515 | 4,580 | 4,485 | 4,495 | -50 | -1.1% | 43,600 |
| 2019/01/29 | 4,555 | 4,560 | 4,505 | 4,545 | -15 | -0.3% | 29,300 |
| 2019/01/28 | 4,585 | 4,595 | 4,510 | 4,560 | +10 | +0.2% | 15,900 |
| 2019/01/25 | 4,545 | 4,625 | 4,490 | 4,550 | -10 | -0.2% | 14,300 |
| 2019/01/24 | 4,550 | 4,625 | 4,540 | 4,560 | +15 | +0.3% | 29,900 |
| 2019/01/23 | 4,495 | 4,590 | 4,465 | 4,545 | +25 | +0.6% | 37,200 |
| 2019/01/22 | 4,500 | 4,535 | 4,450 | 4,520 | +5 | +0.1% | 17,800 |
| 2019/01/21 | 4,605 | 4,605 | 4,470 | 4,515 | -20 | -0.4% | 26,100 |
| 2019/01/18 | 4,520 | 4,630 | 4,505 | 4,535 | +25 | +0.6% | 32,300 |
| 2019/01/17 | 4,440 | 4,520 | 4,430 | 4,510 | +100 | +2.3% | 32,100 |
| 2019/01/16 | 4,355 | 4,590 | 4,320 | 4,410 | +100 | +2.3% | 48,900 |
| 2019/01/15 | 4,300 | 4,350 | 4,270 | 4,310 | -15 | -0.3% | 27,400 |
| 2019/01/11 | 4,445 | 4,480 | 4,290 | 4,325 | -115 | -2.6% | 21,800 |
| 2019/01/10 | 4,420 | 4,450 | 4,325 | 4,440 | +15 | +0.3% | 22,000 |
| 2019/01/09 | 4,435 | 4,480 | 4,365 | 4,425 | -25 | -0.6% | 43,900 |
| 2019/01/08 | 4,505 | 4,575 | 4,405 | 4,450 | -95 | -2.1% | 33,400 |
| 2019/01/07 | 4,555 | 4,585 | 4,430 | 4,545 | +130 | +2.9% | 46,300 |
| 2019/01/04 | 4,300 | 4,500 | 4,300 | 4,415 | -45 | -1% | 35,900 |
| 2018/12/28 | 4,460 | 4,545 | 4,385 | 4,460 | -140 | -3% | 27,500 |
| 2018/12/27 | 4,635 | 4,740 | 4,510 | 4,600 | +175 | +4% | 64,300 |
| 2018/12/26 | 4,220 | 4,540 | 4,220 | 4,425 | +250 | +6% | 92,200 |
| 2018/12/25 | 4,015 | 4,235 | 4,015 | 4,175 | -110 | -2.6% | 59,600 |
| 2018/12/21 | 4,300 | 4,310 | 4,120 | 4,285 | -65 | -1.5% | 66,100 |
| 2018/12/20 | 4,350 | 4,395 | 4,300 | 4,350 | -85 | -1.9% | 65,200 |
| 2018/12/19 | 4,380 | 4,465 | 4,350 | 4,435 | +40 | +0.9% | 40,200 |
| 2018/12/18 | 4,500 | 4,535 | 4,370 | 4,395 | -170 | -3.7% | 92,700 |
| 2018/12/17 | 4,595 | 4,630 | 4,515 | 4,565 | -85 | -1.8% | 44,300 |
| 2018/12/14 | 4,660 | 4,690 | 4,585 | 4,650 | -45 | -1% | 46,500 |
| 2018/12/13 | 4,670 | 4,715 | 4,595 | 4,695 | +10 | +0.2% | 35,400 |
| 2018/12/12 | 4,725 | 4,780 | 4,600 | 4,685 | -40 | -0.8% | 61,300 |
1401～
1450
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
