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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 4,205 | 4,345 | 4,205 | 4,305 | +50 | +1.2% | 87,100 |
| 2024/10/22 | 4,175 | 4,290 | 4,115 | 4,255 | +70 | +1.7% | 84,700 |
| 2024/10/21 | 4,195 | 4,250 | 4,165 | 4,185 | +25 | +0.6% | 35,100 |
| 2024/10/18 | 4,290 | 4,320 | 4,160 | 4,160 | -185 | -4.3% | 65,600 |
| 2024/10/17 | 4,440 | 4,445 | 4,320 | 4,345 | -95 | -2.1% | 46,500 |
| 2024/10/16 | 4,410 | 4,555 | 4,410 | 4,440 | -40 | -0.9% | 37,000 |
| 2024/10/15 | 4,470 | 4,500 | 4,425 | 4,480 | +60 | +1.4% | 40,500 |
| 2024/10/11 | 4,530 | 4,565 | 4,415 | 4,420 | -65 | -1.4% | 54,600 |
| 2024/10/10 | 4,580 | 4,580 | 4,475 | 4,485 | -85 | -1.9% | 67,500 |
| 2024/10/09 | 4,500 | 4,610 | 4,500 | 4,570 | +130 | +2.9% | 61,400 |
| 2024/10/08 | 4,460 | 4,490 | 4,405 | 4,440 | -65 | -1.4% | 38,400 |
| 2024/10/07 | 4,400 | 4,550 | 4,350 | 4,505 | +160 | +3.7% | 82,700 |
| 2024/10/04 | 4,370 | 4,405 | 4,340 | 4,345 | -25 | -0.6% | 33,700 |
| 2024/10/03 | 4,475 | 4,490 | 4,370 | 4,370 | +5 | +0.1% | 43,000 |
| 2024/10/02 | 4,410 | 4,500 | 4,340 | 4,365 | -115 | -2.6% | 56,400 |
| 2024/10/01 | 4,425 | 4,520 | 4,405 | 4,480 | +35 | +0.8% | 41,100 |
| 2024/09/30 | 4,350 | 4,485 | 4,330 | 4,445 | -25 | -0.6% | 58,600 |
| 2024/09/27 | 4,385 | 4,615 | 4,365 | 4,470 | +105 | +2.4% | 191,700 |
| 2024/09/26 | 4,265 | 4,370 | 4,150 | 4,365 | +145 | +3.4% | 299,500 |
| 2024/09/25 | 4,240 | 4,290 | 4,160 | 4,220 | -25 | -0.6% | 138,600 |
| 2024/09/24 | 4,380 | 4,380 | 4,245 | 4,245 | -135 | -3.1% | 137,900 |
| 2024/09/20 | 4,385 | 4,455 | 4,330 | 4,380 | +65 | +1.5% | 85,900 |
| 2024/09/19 | 4,350 | 4,380 | 4,305 | 4,315 | +15 | +0.3% | 69,000 |
| 2024/09/18 | 4,285 | 4,335 | 4,255 | 4,300 | +35 | +0.8% | 56,000 |
| 2024/09/17 | 4,210 | 4,265 | 4,200 | 4,265 | +90 | +2.2% | 69,100 |
| 2024/09/13 | 4,155 | 4,185 | 4,100 | 4,175 | +15 | +0.4% | 71,500 |
| 2024/09/12 | 4,180 | 4,240 | 4,160 | 4,160 | +85 | +2.1% | 64,900 |
| 2024/09/11 | 4,290 | 4,290 | 4,030 | 4,075 | -190 | -4.5% | 58,900 |
| 2024/09/10 | 4,160 | 4,305 | 4,135 | 4,265 | +120 | +2.9% | 57,700 |
| 2024/09/09 | 4,055 | 4,190 | 4,055 | 4,145 | -45 | -1.1% | 54,800 |
| 2024/09/06 | 4,235 | 4,245 | 4,085 | 4,190 | -20 | -0.5% | 51,900 |
| 2024/09/05 | 4,205 | 4,305 | 4,165 | 4,210 | +15 | +0.4% | 60,800 |
| 2024/09/04 | 4,165 | 4,285 | 4,165 | 4,195 | -80 | -1.9% | 70,600 |
| 2024/09/03 | 4,150 | 4,275 | 4,125 | 4,275 | +125 | +3% | 72,400 |
| 2024/09/02 | 4,175 | 4,200 | 4,075 | 4,150 | -25 | -0.6% | 57,300 |
| 2024/08/30 | 4,180 | 4,190 | 4,105 | 4,175 | +5 | +0.1% | 41,100 |
| 2024/08/29 | 4,060 | 4,185 | 4,050 | 4,170 | +90 | +2.2% | 62,600 |
| 2024/08/28 | 4,075 | 4,095 | 4,030 | 4,080 | -30 | -0.7% | 49,100 |
| 2024/08/27 | 4,100 | 4,110 | 4,020 | 4,110 | ±0 | ±0% | 76,800 |
| 2024/08/26 | 3,985 | 4,160 | 3,985 | 4,110 | +155 | +3.9% | 101,900 |
| 2024/08/23 | 3,990 | 4,035 | 3,925 | 3,955 | -40 | -1% | 51,200 |
| 2024/08/22 | 3,840 | 3,995 | 3,840 | 3,995 | +175 | +4.6% | 75,800 |
| 2024/08/21 | 3,780 | 3,900 | 3,780 | 3,820 | ±0 | ±0% | 53,900 |
| 2024/08/20 | 3,645 | 3,840 | 3,620 | 3,820 | +170 | +4.7% | 61,900 |
| 2024/08/19 | 3,745 | 3,770 | 3,610 | 3,650 | -90 | -2.4% | 56,600 |
| 2024/08/16 | 3,690 | 3,765 | 3,635 | 3,740 | +80 | +2.2% | 50,800 |
| 2024/08/15 | 3,495 | 3,670 | 3,495 | 3,660 | +165 | +4.7% | 69,100 |
| 2024/08/14 | 3,480 | 3,565 | 3,435 | 3,495 | +35 | +1% | 58,500 |
| 2024/08/13 | 3,405 | 3,470 | 3,385 | 3,460 | +70 | +2.1% | 34,300 |
| 2024/08/09 | 3,440 | 3,460 | 3,340 | 3,390 | +50 | +1.5% | 73,200 |
151～
200
件表示中 / 6749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 | 105,600円 | +3.3% | +18.5% | 1.70% | 15.85倍 | 1.21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 | 376,500円 | +26.4% | +21.8% | 0.58% | 34.23倍 | 8.99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 | 147,100円 | +9.4% | +30.8% | 0.34% | 50.24倍 | 6.69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 | 186,500円 | +6.1% | +12.8% | 2.47% | 10.01倍 | 1.23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
