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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/08/06 | 3,250 | 3,485 | 3,235 | 3,410 | +422 | +14.1% | 133,600 |
| 2024/08/05 | 3,250 | 3,365 | 2,927 | 2,988 | -527 | -15% | 235,200 |
| 2024/08/02 | 3,660 | 3,700 | 3,510 | 3,515 | -215 | -5.8% | 146,300 |
| 2024/08/01 | 3,900 | 3,980 | 3,715 | 3,730 | -170 | -4.4% | 172,400 |
| 2024/07/31 | 3,840 | 3,900 | 3,700 | 3,900 | +550 | +16.4% | 573,800 |
| 2024/07/30 | 3,460 | 3,460 | 3,320 | 3,350 | -235 | -6.6% | 164,600 |
| 2024/07/29 | 3,415 | 3,590 | 3,410 | 3,585 | +155 | +4.5% | 103,300 |
| 2024/07/26 | 3,275 | 3,450 | 3,245 | 3,430 | +140 | +4.3% | 118,600 |
| 2024/07/25 | 3,330 | 3,355 | 3,290 | 3,290 | -40 | -1.2% | 41,700 |
| 2024/07/24 | 3,325 | 3,370 | 3,320 | 3,330 | +5 | +0.2% | 31,300 |
| 2024/07/23 | 3,360 | 3,400 | 3,315 | 3,325 | -30 | -0.9% | 35,300 |
| 2024/07/22 | 3,480 | 3,480 | 3,350 | 3,355 | -95 | -2.8% | 46,500 |
| 2024/07/19 | 3,410 | 3,455 | 3,405 | 3,450 | +30 | +0.9% | 23,100 |
| 2024/07/18 | 3,430 | 3,470 | 3,405 | 3,420 | -55 | -1.6% | 30,500 |
| 2024/07/17 | 3,520 | 3,520 | 3,445 | 3,475 | -30 | -0.9% | 27,800 |
| 2024/07/16 | 3,495 | 3,550 | 3,480 | 3,505 | +55 | +1.6% | 55,500 |
| 2024/07/12 | 3,400 | 3,480 | 3,400 | 3,450 | +30 | +0.9% | 28,100 |
| 2024/07/11 | 3,495 | 3,495 | 3,390 | 3,420 | -50 | -1.4% | 29,800 |
| 2024/07/10 | 3,510 | 3,510 | 3,430 | 3,470 | -40 | -1.1% | 42,600 |
| 2024/07/09 | 3,535 | 3,550 | 3,480 | 3,510 | -20 | -0.6% | 38,400 |
| 2024/07/08 | 3,600 | 3,620 | 3,510 | 3,530 | -65 | -1.8% | 49,800 |
| 2024/07/05 | 3,510 | 3,600 | 3,490 | 3,595 | +105 | +3% | 80,800 |
| 2024/07/04 | 3,520 | 3,520 | 3,455 | 3,490 | +30 | +0.9% | 30,800 |
| 2024/07/03 | 3,460 | 3,515 | 3,440 | 3,460 | +20 | +0.6% | 62,800 |
| 2024/07/02 | 3,335 | 3,440 | 3,330 | 3,440 | +110 | +3.3% | 50,700 |
| 2024/07/01 | 3,405 | 3,405 | 3,310 | 3,330 | -30 | -0.9% | 28,400 |
| 2024/06/28 | 3,400 | 3,400 | 3,305 | 3,360 | -20 | -0.6% | 46,200 |
| 2024/06/27 | 3,390 | 3,410 | 3,320 | 3,380 | +60 | +1.8% | 71,200 |
| 2024/06/26 | 3,300 | 3,340 | 3,270 | 3,320 | +20 | +0.6% | 49,000 |
| 2024/06/25 | 3,265 | 3,310 | 3,235 | 3,300 | +5 | +0.2% | 31,600 |
| 2024/06/24 | 3,270 | 3,320 | 3,260 | 3,295 | +30 | +0.9% | 39,000 |
| 2024/06/21 | 3,255 | 3,300 | 3,250 | 3,265 | -10 | -0.3% | 56,500 |
| 2024/06/20 | 3,160 | 3,325 | 3,160 | 3,275 | +115 | +3.6% | 96,100 |
| 2024/06/19 | 3,250 | 3,250 | 3,115 | 3,160 | -90 | -2.8% | 71,900 |
| 2024/06/18 | 3,240 | 3,275 | 3,200 | 3,250 | +45 | +1.4% | 40,600 |
| 2024/06/17 | 3,155 | 3,230 | 3,115 | 3,205 | -10 | -0.3% | 42,700 |
| 2024/06/14 | 3,100 | 3,215 | 3,100 | 3,215 | +110 | +3.5% | 66,400 |
| 2024/06/13 | 3,315 | 3,335 | 3,095 | 3,105 | -210 | -6.3% | 71,900 |
| 2024/06/12 | 3,300 | 3,375 | 3,295 | 3,315 | +15 | +0.5% | 50,900 |
| 2024/06/11 | 3,310 | 3,345 | 3,270 | 3,300 | +20 | +0.6% | 40,300 |
| 2024/06/10 | 3,330 | 3,355 | 3,275 | 3,280 | -40 | -1.2% | 55,000 |
| 2024/06/07 | 3,235 | 3,320 | 3,205 | 3,320 | +95 | +2.9% | 70,800 |
| 2024/06/06 | 3,225 | 3,225 | 3,135 | 3,225 | +35 | +1.1% | 49,400 |
| 2024/06/05 | 3,155 | 3,250 | 3,105 | 3,190 | +50 | +1.6% | 51,700 |
| 2024/06/04 | 3,110 | 3,200 | 3,085 | 3,140 | +30 | +1% | 58,300 |
| 2024/06/03 | 3,100 | 3,130 | 3,075 | 3,110 | +15 | +0.5% | 38,300 |
| 2024/05/31 | 3,195 | 3,195 | 3,050 | 3,095 | -70 | -2.2% | 84,000 |
| 2024/05/30 | 3,130 | 3,200 | 3,120 | 3,165 | +40 | +1.3% | 57,500 |
201～
250
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
