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 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 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 |
| 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 |
1651～
1700
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
