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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,675 | 3,745 | 3,650 | 3,715 | +100 | +2.8% | 204,300 |
| 2024/01/29 | 3,600 | 3,730 | 3,565 | 3,615 | +65 | +1.8% | 131,900 |
| 2024/01/26 | 3,625 | 3,625 | 3,520 | 3,550 | -75 | -2.1% | 95,200 |
| 2024/01/25 | 3,585 | 3,650 | 3,560 | 3,625 | ±0 | ±0% | 85,400 |
| 2024/01/24 | 3,830 | 3,890 | 3,610 | 3,625 | -165 | -4.4% | 172,900 |
| 2024/01/23 | 3,815 | 3,890 | 3,790 | 3,790 | -20 | -0.5% | 95,100 |
| 2024/01/22 | 3,760 | 3,825 | 3,745 | 3,810 | +35 | +0.9% | 85,000 |
| 2024/01/19 | 3,885 | 3,900 | 3,775 | 3,775 | -90 | -2.3% | 101,400 |
| 2024/01/18 | 3,875 | 3,925 | 3,835 | 3,865 | -40 | -1% | 127,000 |
| 2024/01/17 | 3,625 | 3,945 | 3,625 | 3,905 | +310 | +8.6% | 261,400 |
| 2024/01/16 | 3,660 | 3,660 | 3,590 | 3,595 | -50 | -1.4% | 87,500 |
| 2024/01/15 | 3,470 | 3,690 | 3,465 | 3,645 | +160 | +4.6% | 141,100 |
| 2024/01/12 | 3,510 | 3,590 | 3,470 | 3,485 | -20 | -0.6% | 95,200 |
| 2024/01/11 | 3,550 | 3,550 | 3,445 | 3,505 | +5 | +0.1% | 113,900 |
| 2024/01/10 | 3,540 | 3,560 | 3,490 | 3,500 | -40 | -1.1% | 117,000 |
| 2024/01/09 | 3,530 | 3,655 | 3,505 | 3,540 | +150 | +4.4% | 228,300 |
| 2024/01/05 | 3,220 | 3,400 | 3,200 | 3,390 | +225 | +7.1% | 146,900 |
| 2024/01/04 | 3,125 | 3,190 | 3,070 | 3,165 | +70 | +2.3% | 94,300 |
| 2023/12/29 | 3,085 | 3,105 | 3,055 | 3,095 | -5 | -0.2% | 61,000 |
| 2023/12/28 | 3,060 | 3,105 | 3,025 | 3,100 | +40 | +1.3% | 72,600 |
| 2023/12/27 | 3,130 | 3,130 | 3,055 | 3,060 | -95 | -3% | 92,400 |
| 2023/12/26 | 3,140 | 3,180 | 3,080 | 3,155 | +15 | +0.5% | 51,400 |
| 2023/12/25 | 3,215 | 3,225 | 3,115 | 3,140 | -90 | -2.8% | 41,000 |
| 2023/12/22 | 3,160 | 3,240 | 3,160 | 3,230 | +70 | +2.2% | 70,900 |
| 2023/12/21 | 3,105 | 3,180 | 3,100 | 3,160 | +10 | +0.3% | 46,500 |
| 2023/12/20 | 3,170 | 3,245 | 3,145 | 3,150 | -15 | -0.5% | 44,600 |
| 2023/12/19 | 3,105 | 3,165 | 3,075 | 3,165 | +50 | +1.6% | 47,100 |
| 2023/12/18 | 3,165 | 3,180 | 3,085 | 3,115 | -70 | -2.2% | 57,300 |
| 2023/12/15 | 3,240 | 3,260 | 3,185 | 3,185 | -60 | -1.8% | 61,900 |
| 2023/12/14 | 3,330 | 3,335 | 3,205 | 3,245 | -50 | -1.5% | 62,000 |
| 2023/12/13 | 3,335 | 3,440 | 3,290 | 3,295 | -20 | -0.6% | 91,300 |
| 2023/12/12 | 3,370 | 3,375 | 3,310 | 3,315 | -35 | -1% | 73,100 |
| 2023/12/11 | 3,310 | 3,380 | 3,285 | 3,350 | +50 | +1.5% | 64,100 |
| 2023/12/08 | 3,275 | 3,335 | 3,245 | 3,300 | -30 | -0.9% | 59,000 |
| 2023/12/07 | 3,345 | 3,370 | 3,255 | 3,330 | -55 | -1.6% | 78,700 |
| 2023/12/06 | 3,215 | 3,405 | 3,215 | 3,385 | +180 | +5.6% | 94,700 |
| 2023/12/05 | 3,220 | 3,250 | 3,185 | 3,205 | -20 | -0.6% | 74,900 |
| 2023/12/04 | 3,145 | 3,250 | 3,140 | 3,225 | +80 | +2.5% | 66,800 |
| 2023/12/01 | 3,190 | 3,220 | 3,110 | 3,145 | -45 | -1.4% | 87,100 |
| 2023/11/30 | 3,225 | 3,250 | 3,135 | 3,190 | -60 | -1.8% | 91,700 |
| 2023/11/29 | 3,315 | 3,365 | 3,245 | 3,250 | -50 | -1.5% | 53,000 |
| 2023/11/28 | 3,270 | 3,350 | 3,260 | 3,300 | +45 | +1.4% | 70,200 |
| 2023/11/27 | 3,240 | 3,285 | 3,220 | 3,255 | +50 | +1.6% | 105,900 |
| 2023/11/24 | 3,270 | 3,270 | 3,165 | 3,205 | -40 | -1.2% | 88,700 |
| 2023/11/22 | 3,270 | 3,300 | 3,190 | 3,245 | -25 | -0.8% | 95,300 |
| 2023/11/21 | 3,300 | 3,310 | 3,240 | 3,270 | -35 | -1.1% | 88,300 |
| 2023/11/20 | 3,315 | 3,375 | 3,280 | 3,305 | -30 | -0.9% | 58,300 |
| 2023/11/17 | 3,420 | 3,445 | 3,280 | 3,335 | -95 | -2.8% | 159,400 |
| 2023/11/16 | 3,540 | 3,540 | 3,390 | 3,430 | -145 | -4.1% | 117,000 |
| 2023/11/15 | 3,465 | 3,640 | 3,465 | 3,575 | +125 | +3.6% | 118,500 |
201～
250
件表示中 / 6619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 | 380,500円 | +8.0% | +26.0% | 1.58% | 16.39倍 | 4.45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 |
| ＪＭＨＤ | 269,800円 | +4.5% | +7.3% | 1.63% | 11.09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 |
| ＪＥＨ | 282,400円 | +10.6% | +18.4% | 1.56% | 25.40倍 | 4.68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 |
| 上新電 | 233,700円 | -0.9% | -51.5% | 4.28% | 15.96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 |
| ＧセブンＨＤ | 144,900円 | +14.0% | +16.2% | 2.76% | 11.31倍 | 2.07倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
市場注目の銘柄
チャート関連のコラム
