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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 4,775 | 4,860 | 4,725 | 4,725 | -45 | -0.9% | 32,800 |
| 2018/12/10 | 4,810 | 4,890 | 4,755 | 4,770 | -155 | -3.1% | 30,900 |
| 2018/12/07 | 4,745 | 4,965 | 4,730 | 4,925 | +185 | +3.9% | 46,400 |
| 2018/12/06 | 4,885 | 4,920 | 4,690 | 4,740 | -145 | -3% | 63,200 |
| 2018/12/05 | 4,900 | 4,995 | 4,875 | 4,885 | -65 | -1.3% | 26,400 |
| 2018/12/04 | 5,110 | 5,110 | 4,940 | 4,950 | -80 | -1.6% | 31,900 |
| 2018/12/03 | 5,100 | 5,170 | 4,990 | 5,030 | +20 | +0.4% | 42,700 |
| 2018/11/30 | 5,000 | 5,100 | 4,950 | 5,010 | +10 | +0.2% | 136,900 |
| 2018/11/29 | 4,985 | 5,000 | 4,905 | 5,000 | +65 | +1.3% | 35,300 |
| 2018/11/28 | 4,850 | 4,980 | 4,820 | 4,935 | +55 | +1.1% | 50,800 |
| 2018/11/27 | 5,010 | 5,060 | 4,840 | 4,880 | -210 | -4.1% | 109,300 |
| 2018/11/26 | 5,350 | 5,410 | 5,000 | 5,090 | -250 | -4.7% | 72,200 |
| 2018/11/22 | 5,360 | 5,400 | 5,250 | 5,340 | -120 | -2.2% | 47,700 |
| 2018/11/21 | 5,420 | 5,590 | 5,330 | 5,460 | -20 | -0.4% | 58,400 |
| 2018/11/20 | 5,400 | 5,580 | 5,240 | 5,480 | +230 | +4.4% | 47,500 |
| 2018/11/19 | 5,270 | 5,440 | 5,210 | 5,250 | -90 | -1.7% | 34,400 |
| 2018/11/16 | 5,370 | 5,500 | 5,320 | 5,340 | -100 | -1.8% | 26,200 |
| 2018/11/15 | 5,440 | 5,510 | 5,310 | 5,440 | -80 | -1.4% | 24,600 |
| 2018/11/14 | 5,630 | 5,690 | 5,420 | 5,520 | -70 | -1.3% | 33,700 |
| 2018/11/13 | 5,410 | 5,650 | 5,300 | 5,590 | +120 | +2.2% | 28,300 |
| 2018/11/12 | 5,630 | 5,760 | 5,450 | 5,470 | -200 | -3.5% | 25,500 |
| 2018/11/09 | 5,500 | 5,790 | 5,370 | 5,670 | +120 | +2.2% | 56,500 |
| 2018/11/08 | 5,590 | 5,750 | 5,460 | 5,550 | +160 | +3% | 35,500 |
| 2018/11/07 | 5,400 | 5,480 | 5,310 | 5,390 | +80 | +1.5% | 47,200 |
| 2018/11/06 | 5,300 | 5,470 | 5,280 | 5,310 | +140 | +2.7% | 60,900 |
| 2018/11/05 | 4,900 | 5,360 | 4,830 | 5,170 | +265 | +5.4% | 107,300 |
| 2018/11/02 | 5,040 | 5,190 | 4,805 | 4,905 | -215 | -4.2% | 151,000 |
| 2018/11/01 | 5,510 | 5,680 | 5,120 | 5,120 | -1,000 | -16.3% | 167,000 |
| 2018/10/31 | 5,670 | 6,120 | 5,670 | 6,120 | +580 | +10.5% | 52,600 |
| 2018/10/30 | 5,400 | 5,750 | 5,350 | 5,540 | +40 | +0.7% | 109,700 |
| 2018/10/29 | 5,750 | 5,950 | 5,460 | 5,500 | -300 | -5.2% | 63,700 |
| 2018/10/26 | 6,090 | 6,160 | 5,730 | 5,800 | ±0 | ±0% | 41,500 |
| 2018/10/25 | 5,910 | 6,000 | 5,700 | 5,800 | -300 | -4.9% | 68,300 |
| 2018/10/24 | 6,300 | 6,300 | 6,050 | 6,100 | -200 | -3.2% | 39,900 |
| 2018/10/23 | 6,250 | 6,410 | 6,250 | 6,300 | -80 | -1.3% | 12,100 |
| 2018/10/22 | 6,290 | 6,440 | 6,120 | 6,380 | +150 | +2.4% | 33,500 |
| 2018/10/19 | 6,460 | 6,580 | 6,140 | 6,230 | -320 | -4.9% | 53,300 |
| 2018/10/18 | 6,330 | 6,590 | 6,290 | 6,550 | +300 | +4.8% | 51,500 |
| 2018/10/17 | 6,140 | 6,270 | 6,140 | 6,250 | +110 | +1.8% | 22,200 |
| 2018/10/16 | 6,370 | 6,480 | 6,030 | 6,140 | -230 | -3.6% | 43,600 |
| 2018/10/15 | 6,320 | 6,630 | 6,310 | 6,370 | +140 | +2.2% | 71,800 |
| 2018/10/12 | 6,240 | 6,450 | 6,150 | 6,230 | -80 | -1.3% | 46,600 |
| 2018/10/11 | 6,100 | 6,380 | 6,040 | 6,310 | +30 | +0.5% | 64,600 |
| 2018/10/10 | 5,950 | 6,440 | 5,930 | 6,280 | +330 | +5.5% | 65,700 |
| 2018/10/09 | 6,030 | 6,030 | 5,790 | 5,950 | -180 | -2.9% | 46,500 |
| 2018/10/05 | 6,100 | 6,340 | 6,070 | 6,130 | +50 | +0.8% | 62,600 |
| 2018/10/04 | 6,160 | 6,180 | 5,850 | 6,080 | -20 | -0.3% | 69,600 |
| 2018/10/03 | 6,330 | 6,330 | 6,010 | 6,100 | -230 | -3.6% | 65,400 |
| 2018/10/02 | 6,330 | 6,390 | 6,230 | 6,330 | ±0 | ±0% | 35,600 |
| 2018/10/01 | 6,410 | 6,530 | 6,310 | 6,330 | -150 | -2.3% | 55,600 |
1451～
1500
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
