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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 4,555 | 4,560 | 4,505 | 4,545 | -15 | -0.3% | 29,300 |
| 2019/01/28 | 4,585 | 4,595 | 4,510 | 4,560 | +10 | +0.2% | 15,900 |
| 2019/01/25 | 4,545 | 4,625 | 4,490 | 4,550 | -10 | -0.2% | 14,300 |
| 2019/01/24 | 4,550 | 4,625 | 4,540 | 4,560 | +15 | +0.3% | 29,900 |
| 2019/01/23 | 4,495 | 4,590 | 4,465 | 4,545 | +25 | +0.6% | 37,200 |
| 2019/01/22 | 4,500 | 4,535 | 4,450 | 4,520 | +5 | +0.1% | 17,800 |
| 2019/01/21 | 4,605 | 4,605 | 4,470 | 4,515 | -20 | -0.4% | 26,100 |
| 2019/01/18 | 4,520 | 4,630 | 4,505 | 4,535 | +25 | +0.6% | 32,300 |
| 2019/01/17 | 4,440 | 4,520 | 4,430 | 4,510 | +100 | +2.3% | 32,100 |
| 2019/01/16 | 4,355 | 4,590 | 4,320 | 4,410 | +100 | +2.3% | 48,900 |
| 2019/01/15 | 4,300 | 4,350 | 4,270 | 4,310 | -15 | -0.3% | 27,400 |
| 2019/01/11 | 4,445 | 4,480 | 4,290 | 4,325 | -115 | -2.6% | 21,800 |
| 2019/01/10 | 4,420 | 4,450 | 4,325 | 4,440 | +15 | +0.3% | 22,000 |
| 2019/01/09 | 4,435 | 4,480 | 4,365 | 4,425 | -25 | -0.6% | 43,900 |
| 2019/01/08 | 4,505 | 4,575 | 4,405 | 4,450 | -95 | -2.1% | 33,400 |
| 2019/01/07 | 4,555 | 4,585 | 4,430 | 4,545 | +130 | +2.9% | 46,300 |
| 2019/01/04 | 4,300 | 4,500 | 4,300 | 4,415 | -45 | -1% | 35,900 |
| 2018/12/28 | 4,460 | 4,545 | 4,385 | 4,460 | -140 | -3% | 27,500 |
| 2018/12/27 | 4,635 | 4,740 | 4,510 | 4,600 | +175 | +4% | 64,300 |
| 2018/12/26 | 4,220 | 4,540 | 4,220 | 4,425 | +250 | +6% | 92,200 |
| 2018/12/25 | 4,015 | 4,235 | 4,015 | 4,175 | -110 | -2.6% | 59,600 |
| 2018/12/21 | 4,300 | 4,310 | 4,120 | 4,285 | -65 | -1.5% | 66,100 |
| 2018/12/20 | 4,350 | 4,395 | 4,300 | 4,350 | -85 | -1.9% | 65,200 |
| 2018/12/19 | 4,380 | 4,465 | 4,350 | 4,435 | +40 | +0.9% | 40,200 |
| 2018/12/18 | 4,500 | 4,535 | 4,370 | 4,395 | -170 | -3.7% | 92,700 |
| 2018/12/17 | 4,595 | 4,630 | 4,515 | 4,565 | -85 | -1.8% | 44,300 |
| 2018/12/14 | 4,660 | 4,690 | 4,585 | 4,650 | -45 | -1% | 46,500 |
| 2018/12/13 | 4,670 | 4,715 | 4,595 | 4,695 | +10 | +0.2% | 35,400 |
| 2018/12/12 | 4,725 | 4,780 | 4,600 | 4,685 | -40 | -0.8% | 61,300 |
| 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 |
1551～
1600
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 | 420,000円 | +7.2% | +3.7% | 1.67% | 15.45倍 | 4.35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 | 107,300円 | +3.3% | +18.5% | 1.68% | 16.11倍 | 1.23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 | 394,000円 | +26.4% | +21.8% | 0.56% | 35.82倍 | 9.41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 | 147,700円 | +9.4% | +30.8% | 0.34% | 50.44倍 | 6.72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 | 186,400円 | +6.1% | +12.8% | 2.47% | 10.00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
