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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,145 | 4,250 | 4,095 | 4,135 | -60 | -1.4% | 37,800 |
| 2017/12/05 | 4,100 | 4,250 | 4,080 | 4,195 | +65 | +1.6% | 53,500 |
| 2017/12/04 | 4,360 | 4,395 | 4,110 | 4,130 | -185 | -4.3% | 62,200 |
| 2017/12/01 | 4,480 | 4,500 | 4,315 | 4,315 | -155 | -3.5% | 56,300 |
| 2017/11/30 | 4,140 | 4,500 | 4,140 | 4,470 | +300 | +7.2% | 89,000 |
| 2017/11/29 | 4,210 | 4,270 | 4,165 | 4,170 | -40 | -1% | 33,400 |
| 2017/11/28 | 4,315 | 4,335 | 4,200 | 4,210 | -160 | -3.7% | 42,600 |
| 2017/11/27 | 4,295 | 4,435 | 4,125 | 4,370 | +80 | +1.9% | 110,100 |
| 2017/11/24 | 4,130 | 4,325 | 4,100 | 4,290 | +270 | +6.7% | 126,300 |
| 2017/11/22 | 3,700 | 4,080 | 3,660 | 4,020 | +310 | +8.4% | 123,900 |
| 2017/11/21 | 3,670 | 3,780 | 3,670 | 3,710 | +40 | +1.1% | 32,800 |
| 2017/11/20 | 3,570 | 3,695 | 3,570 | 3,670 | +35 | +1% | 24,700 |
| 2017/11/17 | 3,520 | 3,655 | 3,520 | 3,635 | +125 | +3.6% | 28,500 |
| 2017/11/16 | 3,365 | 3,555 | 3,365 | 3,510 | +120 | +3.5% | 51,300 |
| 2017/11/15 | 3,510 | 3,515 | 3,355 | 3,390 | -180 | -5% | 66,000 |
| 2017/11/14 | 3,615 | 3,720 | 3,550 | 3,570 | -35 | -1% | 29,600 |
| 2017/11/13 | 3,745 | 3,795 | 3,570 | 3,605 | -120 | -3.2% | 40,900 |
| 2017/11/10 | 3,610 | 3,795 | 3,610 | 3,725 | +25 | +0.7% | 49,300 |
| 2017/11/09 | 3,700 | 3,705 | 3,615 | 3,700 | ±0 | ±0% | 51,200 |
| 2017/11/08 | 3,485 | 3,730 | 3,450 | 3,700 | +200 | +5.7% | 77,100 |
| 2017/11/07 | 3,490 | 3,510 | 3,430 | 3,500 | -40 | -1.1% | 29,000 |
| 2017/11/06 | 3,380 | 3,570 | 3,365 | 3,540 | +160 | +4.7% | 80,200 |
| 2017/11/02 | 3,200 | 3,385 | 3,175 | 3,380 | +165 | +5.1% | 61,600 |
| 2017/11/01 | 3,150 | 3,215 | 3,150 | 3,215 | +90 | +2.9% | 56,000 |
| 2017/10/31 | 3,195 | 3,200 | 3,065 | 3,125 | -60 | -1.9% | 50,900 |
| 2017/10/30 | 3,025 | 3,230 | 2,994 | 3,185 | +411 | +14.8% | 172,000 |
| 2017/10/27 | 2,724 | 2,774 | 2,670 | 2,774 | +92 | +3.4% | 30,400 |
| 2017/10/26 | 2,704 | 2,715 | 2,658 | 2,682 | -28 | -1% | 23,000 |
| 2017/10/25 | 2,725 | 2,726 | 2,705 | 2,710 | -33 | -1.2% | 13,400 |
| 2017/10/24 | 2,750 | 2,750 | 2,726 | 2,743 | -5 | -0.2% | 5,700 |
| 2017/10/23 | 2,726 | 2,748 | 2,726 | 2,748 | +32 | +1.2% | 11,100 |
| 2017/10/20 | 2,711 | 2,723 | 2,706 | 2,716 | -14 | -0.5% | 7,400 |
| 2017/10/19 | 2,713 | 2,745 | 2,706 | 2,730 | +19 | +0.7% | 5,700 |
| 2017/10/18 | 2,723 | 2,738 | 2,704 | 2,711 | -26 | -0.9% | 17,700 |
| 2017/10/17 | 2,778 | 2,779 | 2,729 | 2,737 | -33 | -1.2% | 12,300 |
| 2017/10/16 | 2,727 | 2,782 | 2,724 | 2,770 | +43 | +1.6% | 23,200 |
| 2017/10/13 | 2,707 | 2,733 | 2,707 | 2,727 | ±0 | ±0% | 10,700 |
| 2017/10/12 | 2,719 | 2,743 | 2,711 | 2,727 | +18 | +0.7% | 17,600 |
| 2017/10/11 | 2,728 | 2,728 | 2,698 | 2,709 | +6 | +0.2% | 9,100 |
| 2017/10/10 | 2,683 | 2,718 | 2,683 | 2,703 | +20 | +0.7% | 15,200 |
| 2017/10/06 | 2,678 | 2,722 | 2,671 | 2,683 | -10 | -0.4% | 19,200 |
| 2017/10/05 | 2,741 | 2,741 | 2,677 | 2,693 | -54 | -2% | 47,300 |
| 2017/10/04 | 2,895 | 2,900 | 2,710 | 2,747 | -128 | -4.5% | 64,500 |
| 2017/10/03 | 2,799 | 2,945 | 2,773 | 2,875 | +115 | +4.2% | 86,500 |
| 2017/10/02 | 2,700 | 2,774 | 2,700 | 2,760 | +95 | +3.6% | 73,000 |
| 2017/09/29 | 2,735 | 2,788 | 2,611 | 2,665 | +103 | +4% | 172,900 |
| 2017/09/28 | 2,523 | 2,595 | 2,523 | 2,562 | +39 | +1.5% | 20,600 |
| 2017/09/27 | 2,534 | 2,544 | 2,511 | 2,523 | -30 | -1.2% | 39,400 |
| 2017/09/26 | 2,529 | 2,567 | 2,527 | 2,553 | +13 | +0.5% | 87,000 |
| 2017/09/25 | 2,514 | 2,560 | 2,514 | 2,540 | +30 | +1.2% | 20,200 |
1701～
1750
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
