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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 6,470 | 6,650 | 6,460 | 6,480 | +90 | +1.4% | 58,300 |
| 2018/09/27 | 6,370 | 6,460 | 6,240 | 6,390 | +20 | +0.3% | 33,700 |
| 2018/09/26 | 6,470 | 6,690 | 6,360 | 6,370 | -110 | -1.7% | 96,700 |
| 2018/09/25 | 6,420 | 6,640 | 6,420 | 6,480 | +30 | +0.5% | 73,200 |
| 2018/09/21 | 6,310 | 6,490 | 6,170 | 6,450 | +100 | +1.6% | 70,600 |
| 2018/09/20 | 6,440 | 6,510 | 6,290 | 6,350 | -140 | -2.2% | 49,700 |
| 2018/09/19 | 6,560 | 6,630 | 6,350 | 6,490 | +30 | +0.5% | 92,700 |
| 2018/09/18 | 6,320 | 6,640 | 6,320 | 6,460 | +220 | +3.5% | 107,300 |
| 2018/09/14 | 6,150 | 6,260 | 6,150 | 6,240 | +90 | +1.5% | 55,200 |
| 2018/09/13 | 6,070 | 6,310 | 6,030 | 6,150 | +10 | +0.2% | 55,000 |
| 2018/09/12 | 6,150 | 6,250 | 5,940 | 6,140 | ±0 | ±0% | 69,400 |
| 2018/09/11 | 5,920 | 6,180 | 5,920 | 6,140 | +200 | +3.4% | 60,100 |
| 2018/09/10 | 5,950 | 5,990 | 5,800 | 5,940 | -70 | -1.2% | 57,600 |
| 2018/09/07 | 6,080 | 6,310 | 5,900 | 6,010 | -170 | -2.8% | 123,500 |
| 2018/09/06 | 6,120 | 6,430 | 5,850 | 6,180 | +560 | +10% | 305,700 |
| 2018/09/05 | 5,380 | 5,660 | 5,350 | 5,620 | +230 | +4.3% | 209,300 |
| 2018/09/04 | 5,310 | 5,430 | 5,250 | 5,390 | +30 | +0.6% | 73,700 |
| 2018/09/03 | 5,110 | 5,430 | 5,020 | 5,360 | +210 | +4.1% | 201,400 |
| 2018/08/31 | 5,120 | 5,360 | 5,120 | 5,150 | ±0 | ±0% | 117,800 |
| 2018/08/30 | 4,870 | 5,190 | 4,845 | 5,150 | +275 | +5.6% | 163,600 |
| 2018/08/29 | 4,695 | 4,890 | 4,695 | 4,875 | +185 | +3.9% | 110,800 |
| 2018/08/28 | 4,765 | 4,765 | 4,570 | 4,690 | -105 | -2.2% | 84,000 |
| 2018/08/27 | 4,525 | 4,855 | 4,520 | 4,795 | +265 | +5.8% | 114,200 |
| 2018/08/24 | 4,545 | 4,555 | 4,475 | 4,530 | -20 | -0.4% | 93,600 |
| 2018/08/23 | 4,565 | 4,645 | 4,530 | 4,550 | -30 | -0.7% | 73,400 |
| 2018/08/22 | 4,620 | 4,675 | 4,520 | 4,580 | -80 | -1.7% | 112,600 |
| 2018/08/21 | 4,730 | 4,780 | 4,620 | 4,660 | -70 | -1.5% | 91,000 |
| 2018/08/20 | 4,900 | 4,930 | 4,705 | 4,730 | -210 | -4.3% | 140,400 |
| 2018/08/17 | 4,850 | 4,960 | 4,775 | 4,940 | +145 | +3% | 139,500 |
| 2018/08/16 | 4,750 | 4,835 | 4,730 | 4,795 | +65 | +1.4% | 103,200 |
| 2018/08/15 | 4,650 | 4,795 | 4,650 | 4,730 | +35 | +0.7% | 133,300 |
| 2018/08/14 | 4,560 | 4,720 | 4,545 | 4,695 | +170 | +3.8% | 97,300 |
| 2018/08/13 | 4,670 | 4,700 | 4,475 | 4,525 | -155 | -3.3% | 135,100 |
| 2018/08/10 | 4,590 | 4,730 | 4,570 | 4,680 | +105 | +2.3% | 140,200 |
| 2018/08/09 | 4,725 | 4,745 | 4,560 | 4,575 | -150 | -3.2% | 148,300 |
| 2018/08/08 | 4,625 | 4,740 | 4,585 | 4,725 | +155 | +3.4% | 148,200 |
| 2018/08/07 | 4,490 | 4,635 | 4,450 | 4,570 | +120 | +2.7% | 153,400 |
| 2018/08/06 | 4,425 | 4,500 | 4,360 | 4,450 | +30 | +0.7% | 166,300 |
| 2018/08/03 | 4,320 | 4,420 | 4,280 | 4,420 | +90 | +2.1% | 217,100 |
| 2018/08/02 | 4,250 | 4,430 | 4,220 | 4,330 | +290 | +7.2% | 570,400 |
| 2018/08/01 | 4,040 | 4,040 | 4,040 | 4,040 | +700 | +21% | 54,800 |
| 2018/07/31 | 3,315 | 3,365 | 3,250 | 3,340 | +50 | +1.5% | 24,400 |
| 2018/07/30 | 3,340 | 3,340 | 3,290 | 3,290 | -40 | -1.2% | 20,600 |
| 2018/07/27 | 3,355 | 3,370 | 3,325 | 3,330 | -40 | -1.2% | 15,500 |
| 2018/07/26 | 3,330 | 3,375 | 3,320 | 3,370 | +35 | +1% | 9,700 |
| 2018/07/25 | 3,355 | 3,370 | 3,320 | 3,335 | -15 | -0.4% | 12,200 |
| 2018/07/24 | 3,285 | 3,375 | 3,285 | 3,350 | +65 | +2% | 22,500 |
| 2018/07/23 | 3,225 | 3,305 | 3,225 | 3,285 | +35 | +1.1% | 14,700 |
| 2018/07/20 | 3,270 | 3,300 | 3,225 | 3,250 | -55 | -1.7% | 20,200 |
| 2018/07/19 | 3,330 | 3,330 | 3,275 | 3,305 | -25 | -0.8% | 20,900 |
1501～
1550
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
