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 |
|---|---|---|---|---|---|---|---|
| 2019/06/27 | 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 |
| 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 |
1501～
1550
件表示中 / 6798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 | 351,500円 | +7.2% | +3.7% | 1.99% | 12.93倍 | 3.64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 |
| キャンドゥ | 387,000円 | +10.1% | +22.0% | 0.44% | 619.20倍 | 5.94倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| Ｕアローズ | 212,700円 | +9.8% | +5.8% | 3.48% | 11.55倍 | 1.55倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| 松 屋 | 117,000円 | +3.9% | -10.4% | 1.03% | 26.99倍 | 2.20倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| リンガハット | 231,600円 | +3.9% | +1.1% | 0.52% | 60.02倍 | 4.40倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
市場注目の銘柄
チャート関連のコラム
