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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,779 | 1,800 | 1,768 | 1,799 | +21 | +1.2% | 15,100 |
| 2014/06/18 | 1,771 | 1,798 | 1,771 | 1,778 | +8 | +0.5% | 14,500 |
| 2014/06/17 | 1,742 | 1,772 | 1,738 | 1,770 | +29 | +1.7% | 16,500 |
| 2014/06/16 | 1,730 | 1,749 | 1,728 | 1,741 | -4 | -0.2% | 9,800 |
| 2014/06/13 | 1,730 | 1,745 | 1,724 | 1,745 | +22 | +1.3% | 15,500 |
| 2014/06/12 | 1,700 | 1,725 | 1,700 | 1,723 | +9 | +0.5% | 9,400 |
| 2014/06/11 | 1,720 | 1,722 | 1,700 | 1,714 | -6 | -0.3% | 10,700 |
| 2014/06/10 | 1,697 | 1,724 | 1,695 | 1,720 | +8 | +0.5% | 13,400 |
| 2014/06/09 | 1,716 | 1,716 | 1,701 | 1,712 | -4 | -0.2% | 7,800 |
| 2014/06/06 | 1,710 | 1,737 | 1,710 | 1,716 | -17 | -1% | 7,900 |
| 2014/06/05 | 1,700 | 1,750 | 1,700 | 1,733 | +33 | +1.9% | 18,200 |
| 2014/06/04 | 1,693 | 1,750 | 1,677 | 1,700 | +11 | +0.7% | 19,700 |
| 2014/06/03 | 1,680 | 1,689 | 1,675 | 1,689 | +10 | +0.6% | 13,100 |
| 2014/06/02 | 1,683 | 1,685 | 1,635 | 1,679 | -4 | -0.2% | 5,000 |
| 2014/05/30 | 1,651 | 1,687 | 1,645 | 1,683 | +32 | +1.9% | 22,100 |
| 2014/05/29 | 1,650 | 1,652 | 1,640 | 1,651 | +1 | +0.1% | 7,200 |
| 2014/05/28 | 1,635 | 1,650 | 1,632 | 1,650 | +11 | +0.7% | 10,600 |
| 2014/05/27 | 1,634 | 1,639 | 1,621 | 1,639 | +10 | +0.6% | 6,600 |
| 2014/05/26 | 1,610 | 1,634 | 1,610 | 1,629 | +5 | +0.3% | 12,600 |
| 2014/05/23 | 1,625 | 1,629 | 1,611 | 1,624 | -1 | -0.1% | 8,200 |
| 2014/05/22 | 1,606 | 1,625 | 1,580 | 1,625 | +20 | +1.2% | 8,200 |
| 2014/05/21 | 1,612 | 1,613 | 1,605 | 1,605 | -7 | -0.4% | 4,300 |
| 2014/05/20 | 1,600 | 1,615 | 1,585 | 1,612 | +1 | +0.1% | 6,200 |
| 2014/05/19 | 1,590 | 1,627 | 1,590 | 1,611 | +31 | +2% | 7,700 |
| 2014/05/16 | 1,589 | 1,591 | 1,579 | 1,580 | -9 | -0.6% | 9,700 |
| 2014/05/15 | 1,600 | 1,600 | 1,580 | 1,589 | -16 | -1% | 4,000 |
| 2014/05/14 | 1,643 | 1,643 | 1,601 | 1,605 | -35 | -2.1% | 4,900 |
| 2014/05/13 | 1,625 | 1,651 | 1,625 | 1,640 | +20 | +1.2% | 21,700 |
| 2014/05/12 | 1,600 | 1,630 | 1,600 | 1,620 | +28 | +1.8% | 18,500 |
| 2014/05/09 | 1,587 | 1,604 | 1,587 | 1,592 | -1 | -0.1% | 6,600 |
| 2014/05/08 | 1,571 | 1,604 | 1,571 | 1,593 | +7 | +0.4% | 7,300 |
| 2014/05/07 | 1,572 | 1,598 | 1,572 | 1,586 | -19 | -1.2% | 11,900 |
| 2014/05/02 | 1,608 | 1,608 | 1,592 | 1,605 | -2 | -0.1% | 8,100 |
| 2014/05/01 | 1,600 | 1,609 | 1,587 | 1,607 | +5 | +0.3% | 9,400 |
| 2014/04/30 | 1,594 | 1,606 | 1,576 | 1,602 | +9 | +0.6% | 13,000 |
| 2014/04/28 | 1,592 | 1,593 | 1,575 | 1,593 | +3 | +0.2% | 5,300 |
| 2014/04/25 | 1,585 | 1,597 | 1,569 | 1,590 | +5 | +0.3% | 14,300 |
| 2014/04/24 | 1,575 | 1,595 | 1,563 | 1,585 | +17 | +1.1% | 8,900 |
| 2014/04/23 | 1,553 | 1,569 | 1,553 | 1,568 | +7 | +0.4% | 7,900 |
| 2014/04/22 | 1,542 | 1,570 | 1,542 | 1,561 | +6 | +0.4% | 9,600 |
| 2014/04/21 | 1,543 | 1,556 | 1,537 | 1,555 | +3 | +0.2% | 7,500 |
| 2014/04/18 | 1,560 | 1,560 | 1,529 | 1,552 | +2 | +0.1% | 7,300 |
| 2014/04/17 | 1,504 | 1,560 | 1,502 | 1,550 | +48 | +3.2% | 20,000 |
| 2014/04/16 | 1,443 | 1,528 | 1,443 | 1,502 | +60 | +4.2% | 10,900 |
| 2014/04/15 | 1,422 | 1,453 | 1,420 | 1,442 | +20 | +1.4% | 11,500 |
| 2014/04/14 | 1,440 | 1,442 | 1,422 | 1,422 | -20 | -1.4% | 5,400 |
| 2014/04/11 | 1,453 | 1,457 | 1,440 | 1,442 | -15 | -1% | 9,700 |
| 2014/04/10 | 1,458 | 1,477 | 1,457 | 1,457 | -6 | -0.4% | 6,000 |
| 2014/04/09 | 1,481 | 1,486 | 1,460 | 1,463 | -37 | -2.5% | 19,300 |
| 2014/04/08 | 1,530 | 1,530 | 1,500 | 1,500 | -27 | -1.8% | 13,100 |
2551～
2600
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
