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 |
|---|---|---|---|---|---|---|---|
| 2018/11/12 | 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 |
| 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 |
1601～
1650
件表示中 / 6750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 | 417,500円 | +7.2% | +3.7% | 1.68% | 15.36倍 | 4.32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 | 395,500円 | +26.4% | +21.8% | 0.56% | 35.95倍 | 9.45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 | 147,800円 | +9.4% | +30.8% | 0.34% | 50.48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 | 185,700円 | +6.1% | +12.8% | 2.48% | 9.96倍 | 1.22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
