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 |
|---|---|---|---|---|---|---|---|
| 2018/06/19 | 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 |
| 2018/05/08 | 2,921 | 2,983 | 2,919 | 2,957 | +38 | +1.3% | 26,700 |
| 2018/05/07 | 2,903 | 2,925 | 2,872 | 2,919 | +32 | +1.1% | 29,500 |
| 2018/05/02 | 2,854 | 2,909 | 2,839 | 2,887 | +50 | +1.8% | 27,700 |
| 2018/05/01 | 2,829 | 2,844 | 2,801 | 2,837 | +9 | +0.3% | 15,000 |
| 2018/04/27 | 2,855 | 2,857 | 2,811 | 2,828 | -27 | -0.9% | 26,600 |
| 2018/04/26 | 2,840 | 2,856 | 2,812 | 2,855 | +20 | +0.7% | 16,500 |
| 2018/04/25 | 2,811 | 2,837 | 2,811 | 2,835 | +10 | +0.4% | 6,800 |
| 2018/04/24 | 2,823 | 2,831 | 2,790 | 2,825 | +3 | +0.1% | 16,200 |
| 2018/04/23 | 2,854 | 2,856 | 2,805 | 2,822 | +3 | +0.1% | 15,800 |
| 2018/04/20 | 2,827 | 2,834 | 2,811 | 2,819 | +4 | +0.1% | 6,000 |
| 2018/04/19 | 2,815 | 2,852 | 2,791 | 2,815 | +4 | +0.1% | 19,700 |
| 2018/04/18 | 2,782 | 2,828 | 2,781 | 2,811 | +18 | +0.6% | 14,600 |
| 2018/04/17 | 2,840 | 2,840 | 2,752 | 2,793 | -72 | -2.5% | 43,300 |
| 2018/04/16 | 2,835 | 2,893 | 2,829 | 2,865 | +49 | +1.7% | 21,700 |
| 2018/04/13 | 2,799 | 2,841 | 2,799 | 2,816 | +16 | +0.6% | 14,900 |
| 2018/04/12 | 2,881 | 2,888 | 2,790 | 2,800 | -83 | -2.9% | 25,400 |
| 2018/04/11 | 2,967 | 2,988 | 2,880 | 2,883 | -81 | -2.7% | 37,100 |
| 2018/04/10 | 2,980 | 2,993 | 2,941 | 2,964 | -20 | -0.7% | 20,800 |
| 2018/04/09 | 2,968 | 2,993 | 2,920 | 2,984 | +16 | +0.5% | 22,700 |
| 2018/04/06 | 3,010 | 3,010 | 2,960 | 2,968 | -27 | -0.9% | 28,100 |
1701～
1750
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
