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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 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 |
| 2024/08/08 | 3,330 | 3,450 | 3,305 | 3,340 | ±0 | ±0% | 67,300 |
| 2024/08/07 | 3,385 | 3,510 | 3,335 | 3,340 | -70 | -2.1% | 64,400 |
201～
250
件表示中 / 6797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 | 344,000円 | +7.2% | +3.7% | 2.03% | 12.66倍 | 3.56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 |
| Ｕアローズ | 208,400円 | +9.8% | +5.8% | 3.55% | 11.32倍 | 1.52倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| 松 屋 | 116,200円 | +3.9% | -10.4% | 1.03% | 26.81倍 | 2.18倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| リンガハット | 230,000円 | +3.9% | +1.1% | 0.52% | 59.60倍 | 4.37倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| ミニストップ | 203,700円 | +10.9% | - | 0.98% | 845.23倍 | 1.82倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
市場注目の銘柄
チャート関連のコラム
