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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 3,515 | 3,515 | 3,425 | 3,460 | -70 | -2% | 118,100 |
| 2025/01/07 | 3,505 | 3,545 | 3,485 | 3,530 | +55 | +1.6% | 79,300 |
| 2025/01/06 | 3,545 | 3,570 | 3,455 | 3,475 | -40 | -1.1% | 60,400 |
| 2024/12/30 | 3,550 | 3,565 | 3,505 | 3,515 | -20 | -0.6% | 46,900 |
| 2024/12/27 | 3,545 | 3,580 | 3,515 | 3,535 | +20 | +0.6% | 74,100 |
| 2024/12/26 | 3,470 | 3,540 | 3,470 | 3,515 | +25 | +0.7% | 72,900 |
| 2024/12/25 | 3,480 | 3,500 | 3,435 | 3,490 | +40 | +1.2% | 48,700 |
| 2024/12/24 | 3,435 | 3,470 | 3,400 | 3,450 | +5 | +0.1% | 49,200 |
| 2024/12/23 | 3,455 | 3,475 | 3,435 | 3,445 | -5 | -0.1% | 42,000 |
| 2024/12/20 | 3,500 | 3,540 | 3,435 | 3,450 | -50 | -1.4% | 55,800 |
| 2024/12/19 | 3,425 | 3,520 | 3,420 | 3,500 | +25 | +0.7% | 48,300 |
| 2024/12/18 | 3,520 | 3,520 | 3,465 | 3,475 | -50 | -1.4% | 50,600 |
| 2024/12/17 | 3,510 | 3,545 | 3,480 | 3,525 | +25 | +0.7% | 41,100 |
| 2024/12/16 | 3,535 | 3,555 | 3,500 | 3,500 | -35 | -1% | 44,700 |
| 2024/12/13 | 3,520 | 3,570 | 3,520 | 3,535 | +5 | +0.1% | 55,700 |
| 2024/12/12 | 3,635 | 3,650 | 3,525 | 3,530 | -110 | -3% | 142,600 |
| 2024/12/11 | 3,600 | 3,670 | 3,600 | 3,640 | +35 | +1% | 61,600 |
| 2024/12/10 | 3,625 | 3,625 | 3,570 | 3,605 | -50 | -1.4% | 77,400 |
| 2024/12/09 | 3,690 | 3,710 | 3,625 | 3,655 | -20 | -0.5% | 51,200 |
| 2024/12/06 | 3,665 | 3,745 | 3,645 | 3,675 | +15 | +0.4% | 42,500 |
| 2024/12/05 | 3,670 | 3,710 | 3,625 | 3,660 | ±0 | ±0% | 86,700 |
| 2024/12/04 | 3,650 | 3,670 | 3,615 | 3,660 | -35 | -0.9% | 98,400 |
| 2024/12/03 | 3,700 | 3,760 | 3,680 | 3,695 | -5 | -0.1% | 115,400 |
| 2024/12/02 | 3,780 | 3,780 | 3,655 | 3,700 | -90 | -2.4% | 82,200 |
| 2024/11/29 | 3,765 | 3,835 | 3,765 | 3,790 | +15 | +0.4% | 41,500 |
| 2024/11/28 | 3,830 | 3,845 | 3,755 | 3,775 | -55 | -1.4% | 46,100 |
| 2024/11/27 | 3,805 | 3,830 | 3,775 | 3,830 | +25 | +0.7% | 46,000 |
| 2024/11/26 | 3,875 | 3,875 | 3,770 | 3,805 | -45 | -1.2% | 48,800 |
| 2024/11/25 | 3,855 | 3,915 | 3,825 | 3,850 | -15 | -0.4% | 57,700 |
| 2024/11/22 | 3,815 | 3,885 | 3,780 | 3,865 | +60 | +1.6% | 38,400 |
| 2024/11/21 | 3,800 | 3,835 | 3,730 | 3,805 | -25 | -0.7% | 88,400 |
| 2024/11/20 | 3,855 | 3,880 | 3,805 | 3,830 | ±0 | ±0% | 106,900 |
| 2024/11/19 | 3,915 | 3,935 | 3,820 | 3,830 | -140 | -3.5% | 179,700 |
| 2024/11/18 | 4,100 | 4,130 | 3,945 | 3,970 | -105 | -2.6% | 50,800 |
| 2024/11/15 | 4,135 | 4,140 | 4,075 | 4,075 | -15 | -0.4% | 40,600 |
| 2024/11/14 | 4,165 | 4,165 | 4,085 | 4,090 | -105 | -2.5% | 55,400 |
| 2024/11/13 | 4,155 | 4,235 | 4,135 | 4,195 | +40 | +1% | 55,000 |
| 2024/11/12 | 4,220 | 4,225 | 4,120 | 4,155 | -65 | -1.5% | 62,500 |
| 2024/11/11 | 4,200 | 4,240 | 4,150 | 4,220 | -15 | -0.4% | 30,400 |
| 2024/11/08 | 4,055 | 4,260 | 4,035 | 4,235 | +160 | +3.9% | 96,700 |
| 2024/11/07 | 4,040 | 4,105 | 4,010 | 4,075 | +40 | +1% | 72,900 |
| 2024/11/06 | 4,075 | 4,100 | 4,000 | 4,035 | -40 | -1% | 71,700 |
| 2024/11/05 | 4,100 | 4,100 | 3,955 | 4,075 | +10 | +0.2% | 61,600 |
| 2024/11/01 | 3,990 | 4,095 | 3,910 | 4,065 | +70 | +1.8% | 111,700 |
| 2024/10/31 | 4,075 | 4,175 | 3,925 | 3,995 | -430 | -9.7% | 348,000 |
| 2024/10/30 | 4,320 | 4,465 | 4,260 | 4,425 | +205 | +4.9% | 198,300 |
| 2024/10/29 | 4,185 | 4,240 | 4,170 | 4,220 | +45 | +1.1% | 46,300 |
| 2024/10/28 | 4,140 | 4,245 | 4,140 | 4,175 | +15 | +0.4% | 39,400 |
| 2024/10/25 | 4,240 | 4,240 | 4,070 | 4,160 | -105 | -2.5% | 65,100 |
| 2024/10/24 | 4,235 | 4,300 | 4,140 | 4,265 | -40 | -0.9% | 85,800 |
101～
150
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
