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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 2,760 | 2,778 | 2,750 | 2,762 | -6 | -0.2% | 26,400 |
| 2018/02/20 | 2,768 | 2,800 | 2,755 | 2,768 | +6 | +0.2% | 23,200 |
| 2018/02/19 | 2,770 | 2,782 | 2,736 | 2,762 | +27 | +1% | 54,600 |
| 2018/02/16 | 2,699 | 2,759 | 2,690 | 2,735 | +40 | +1.5% | 58,000 |
| 2018/02/15 | 2,701 | 2,727 | 2,666 | 2,695 | +9 | +0.3% | 52,800 |
| 2018/02/14 | 2,750 | 2,782 | 2,682 | 2,686 | -69 | -2.5% | 43,200 |
| 2018/02/13 | 2,883 | 2,884 | 2,754 | 2,755 | -78 | -2.8% | 52,900 |
| 2018/02/09 | 2,771 | 2,849 | 2,760 | 2,833 | -48 | -1.7% | 35,200 |
| 2018/02/08 | 2,840 | 2,906 | 2,840 | 2,881 | +42 | +1.5% | 36,200 |
| 2018/02/07 | 2,901 | 2,960 | 2,839 | 2,839 | +4 | +0.1% | 52,600 |
| 2018/02/06 | 2,773 | 2,850 | 2,721 | 2,835 | -161 | -5.4% | 124,000 |
| 2018/02/05 | 2,985 | 3,030 | 2,980 | 2,996 | -59 | -1.9% | 83,100 |
| 2018/02/02 | 3,095 | 3,115 | 3,040 | 3,055 | -40 | -1.3% | 105,500 |
| 2018/02/01 | 3,275 | 3,330 | 3,030 | 3,095 | -250 | -7.5% | 265,700 |
| 2018/01/31 | 3,395 | 3,410 | 3,335 | 3,345 | -45 | -1.3% | 55,000 |
| 2018/01/30 | 3,470 | 3,495 | 3,350 | 3,390 | -55 | -1.6% | 39,800 |
| 2018/01/29 | 3,410 | 3,495 | 3,410 | 3,445 | +65 | +1.9% | 45,800 |
| 2018/01/26 | 3,380 | 3,400 | 3,375 | 3,380 | +10 | +0.3% | 14,100 |
| 2018/01/25 | 3,400 | 3,400 | 3,325 | 3,370 | -55 | -1.6% | 37,900 |
| 2018/01/24 | 3,480 | 3,480 | 3,410 | 3,425 | -20 | -0.6% | 40,400 |
| 2018/01/23 | 3,490 | 3,490 | 3,435 | 3,445 | +5 | +0.1% | 25,800 |
| 2018/01/22 | 3,480 | 3,500 | 3,420 | 3,440 | -5 | -0.1% | 49,600 |
| 2018/01/19 | 3,370 | 3,480 | 3,365 | 3,445 | +80 | +2.4% | 42,100 |
| 2018/01/18 | 3,430 | 3,450 | 3,360 | 3,365 | -60 | -1.8% | 38,300 |
| 2018/01/17 | 3,505 | 3,525 | 3,375 | 3,425 | -80 | -2.3% | 72,000 |
| 2018/01/16 | 3,525 | 3,575 | 3,505 | 3,505 | -15 | -0.4% | 38,300 |
| 2018/01/15 | 3,545 | 3,545 | 3,485 | 3,520 | -25 | -0.7% | 61,600 |
| 2018/01/12 | 3,600 | 3,610 | 3,530 | 3,545 | -85 | -2.3% | 43,100 |
| 2018/01/11 | 3,660 | 3,670 | 3,605 | 3,630 | -70 | -1.9% | 46,700 |
| 2018/01/10 | 3,695 | 3,700 | 3,665 | 3,700 | -20 | -0.5% | 41,600 |
| 2018/01/09 | 3,790 | 3,790 | 3,710 | 3,720 | -65 | -1.7% | 54,600 |
| 2018/01/05 | 3,805 | 3,815 | 3,760 | 3,785 | -5 | -0.1% | 18,400 |
| 2018/01/04 | 3,845 | 3,850 | 3,755 | 3,790 | +5 | +0.1% | 39,500 |
| 2017/12/29 | 3,805 | 3,805 | 3,755 | 3,785 | -20 | -0.5% | 17,600 |
| 2017/12/28 | 3,895 | 3,895 | 3,780 | 3,805 | -75 | -1.9% | 35,200 |
| 2017/12/27 | 3,885 | 3,960 | 3,855 | 3,880 | +35 | +0.9% | 65,100 |
| 2017/12/26 | 3,750 | 3,880 | 3,750 | 3,845 | +80 | +2.1% | 92,800 |
| 2017/12/25 | 3,765 | 3,810 | 3,745 | 3,765 | -30 | -0.8% | 23,800 |
| 2017/12/22 | 3,850 | 3,850 | 3,755 | 3,795 | -45 | -1.2% | 28,200 |
| 2017/12/21 | 3,850 | 3,885 | 3,820 | 3,840 | +25 | +0.7% | 23,700 |
| 2017/12/20 | 3,780 | 3,925 | 3,780 | 3,815 | +30 | +0.8% | 46,000 |
| 2017/12/19 | 3,905 | 3,905 | 3,755 | 3,785 | -105 | -2.7% | 61,800 |
| 2017/12/18 | 4,020 | 4,045 | 3,885 | 3,890 | -145 | -3.6% | 65,800 |
| 2017/12/15 | 4,080 | 4,100 | 4,000 | 4,035 | -55 | -1.3% | 27,300 |
| 2017/12/14 | 4,080 | 4,185 | 4,055 | 4,090 | -10 | -0.2% | 45,400 |
| 2017/12/13 | 3,975 | 4,125 | 3,975 | 4,100 | +140 | +3.5% | 52,700 |
| 2017/12/12 | 4,065 | 4,065 | 3,940 | 3,960 | -105 | -2.6% | 65,600 |
| 2017/12/11 | 4,080 | 4,140 | 4,060 | 4,065 | -30 | -0.7% | 38,700 |
| 2017/12/08 | 4,150 | 4,200 | 4,085 | 4,095 | -100 | -2.4% | 45,900 |
| 2017/12/07 | 4,175 | 4,240 | 4,140 | 4,195 | +60 | +1.5% | 22,300 |
1651～
1700
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
