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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,365 | 3,410 | 3,330 | 3,330 | -55 | -1.6% | 22,400 |
| 2018/07/17 | 3,395 | 3,445 | 3,375 | 3,385 | -10 | -0.3% | 19,400 |
| 2018/07/13 | 3,375 | 3,420 | 3,335 | 3,395 | +20 | +0.6% | 38,800 |
| 2018/07/12 | 3,365 | 3,415 | 3,345 | 3,375 | -5 | -0.1% | 20,700 |
| 2018/07/11 | 3,345 | 3,410 | 3,300 | 3,380 | +10 | +0.3% | 40,600 |
| 2018/07/10 | 3,440 | 3,440 | 3,370 | 3,370 | -45 | -1.3% | 25,300 |
| 2018/07/09 | 3,485 | 3,495 | 3,400 | 3,415 | -110 | -3.1% | 35,200 |
| 2018/07/06 | 3,475 | 3,550 | 3,450 | 3,525 | +20 | +0.6% | 27,900 |
| 2018/07/05 | 3,515 | 3,545 | 3,470 | 3,505 | -55 | -1.5% | 29,400 |
| 2018/07/04 | 3,415 | 3,580 | 3,415 | 3,560 | +125 | +3.6% | 50,300 |
| 2018/07/03 | 3,405 | 3,520 | 3,400 | 3,435 | +25 | +0.7% | 21,700 |
| 2018/07/02 | 3,540 | 3,540 | 3,405 | 3,410 | -100 | -2.8% | 44,700 |
| 2018/06/29 | 3,540 | 3,575 | 3,485 | 3,510 | -30 | -0.8% | 30,800 |
| 2018/06/28 | 3,540 | 3,605 | 3,495 | 3,540 | -15 | -0.4% | 44,000 |
| 2018/06/27 | 3,375 | 3,585 | 3,375 | 3,555 | +180 | +5.3% | 41,900 |
| 2018/06/26 | 3,400 | 3,430 | 3,355 | 3,375 | -85 | -2.5% | 37,400 |
| 2018/06/25 | 3,565 | 3,565 | 3,445 | 3,460 | -95 | -2.7% | 35,000 |
| 2018/06/22 | 3,495 | 3,570 | 3,465 | 3,555 | +25 | +0.7% | 23,400 |
| 2018/06/21 | 3,475 | 3,555 | 3,475 | 3,530 | +65 | +1.9% | 38,100 |
| 2018/06/20 | 3,365 | 3,475 | 3,360 | 3,465 | +125 | +3.7% | 38,200 |
| 2018/06/19 | 3,400 | 3,490 | 3,200 | 3,340 | -95 | -2.8% | 68,700 |
| 2018/06/18 | 3,475 | 3,475 | 3,355 | 3,435 | -70 | -2% | 42,400 |
| 2018/06/15 | 3,575 | 3,595 | 3,495 | 3,505 | -70 | -2% | 32,800 |
| 2018/06/14 | 3,515 | 3,625 | 3,500 | 3,575 | +15 | +0.4% | 40,000 |
| 2018/06/13 | 3,520 | 3,580 | 3,480 | 3,560 | +10 | +0.3% | 30,600 |
| 2018/06/12 | 3,555 | 3,590 | 3,475 | 3,550 | +35 | +1% | 45,400 |
| 2018/06/11 | 3,450 | 3,545 | 3,400 | 3,515 | +75 | +2.2% | 52,600 |
| 2018/06/08 | 3,410 | 3,450 | 3,380 | 3,440 | -5 | -0.1% | 30,600 |
| 2018/06/07 | 3,330 | 3,460 | 3,330 | 3,445 | +130 | +3.9% | 57,500 |
| 2018/06/06 | 3,300 | 3,320 | 3,255 | 3,315 | +25 | +0.8% | 26,600 |
| 2018/06/05 | 3,330 | 3,350 | 3,250 | 3,290 | -25 | -0.8% | 24,400 |
| 2018/06/04 | 3,340 | 3,380 | 3,290 | 3,315 | +10 | +0.3% | 38,400 |
| 2018/06/01 | 3,220 | 3,395 | 3,200 | 3,305 | +85 | +2.6% | 67,400 |
| 2018/05/31 | 3,175 | 3,240 | 3,145 | 3,220 | +90 | +2.9% | 36,700 |
| 2018/05/30 | 3,115 | 3,150 | 3,110 | 3,130 | -45 | -1.4% | 18,000 |
| 2018/05/29 | 3,155 | 3,175 | 3,110 | 3,175 | +15 | +0.5% | 19,700 |
| 2018/05/28 | 3,100 | 3,170 | 3,085 | 3,160 | +80 | +2.6% | 29,500 |
| 2018/05/25 | 2,981 | 3,100 | 2,981 | 3,080 | +81 | +2.7% | 28,100 |
| 2018/05/24 | 3,090 | 3,090 | 2,990 | 2,999 | -81 | -2.6% | 34,600 |
| 2018/05/23 | 3,060 | 3,085 | 3,020 | 3,080 | +25 | +0.8% | 23,200 |
| 2018/05/22 | 3,085 | 3,105 | 3,055 | 3,055 | -40 | -1.3% | 18,900 |
| 2018/05/21 | 3,125 | 3,135 | 3,000 | 3,095 | -35 | -1.1% | 28,400 |
| 2018/05/18 | 3,090 | 3,150 | 3,080 | 3,130 | +75 | +2.5% | 49,000 |
| 2018/05/17 | 3,020 | 3,075 | 3,000 | 3,055 | +40 | +1.3% | 28,000 |
| 2018/05/16 | 2,998 | 3,150 | 2,990 | 3,015 | +5 | +0.2% | 69,600 |
| 2018/05/15 | 2,959 | 3,045 | 2,916 | 3,010 | +51 | +1.7% | 40,700 |
| 2018/05/14 | 3,070 | 3,070 | 2,841 | 2,959 | -111 | -3.6% | 92,200 |
| 2018/05/11 | 2,923 | 3,130 | 2,898 | 3,070 | +109 | +3.7% | 95,400 |
| 2018/05/10 | 2,987 | 2,987 | 2,914 | 2,961 | -26 | -0.9% | 28,300 |
| 2018/05/09 | 2,960 | 3,025 | 2,960 | 2,987 | +30 | +1% | 36,300 |
1551～
1600
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
