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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,546 | 1,546 | 1,519 | 1,527 | -25 | -1.6% | 18,600 |
| 2014/04/04 | 1,555 | 1,569 | 1,549 | 1,552 | +7 | +0.5% | 13,500 |
| 2014/04/03 | 1,518 | 1,555 | 1,518 | 1,545 | +20 | +1.3% | 14,700 |
| 2014/04/02 | 1,528 | 1,540 | 1,502 | 1,525 | +8 | +0.5% | 16,200 |
| 2014/04/01 | 1,532 | 1,532 | 1,475 | 1,517 | -12 | -0.8% | 19,100 |
| 2014/03/31 | 1,545 | 1,550 | 1,519 | 1,529 | -15 | -1% | 15,100 |
| 2014/03/28 | 1,549 | 1,553 | 1,531 | 1,544 | -5 | -0.3% | 17,300 |
| 2014/03/27 | 1,539 | 1,554 | 1,515 | 1,549 | -31 | -2% | 50,700 |
| 2014/03/26 | 1,599 | 1,599 | 1,567 | 1,580 | -24 | -1.5% | 68,900 |
| 2014/03/25 | 1,585 | 1,605 | 1,585 | 1,604 | +17 | +1.1% | 22,000 |
| 2014/03/24 | 1,565 | 1,595 | 1,565 | 1,587 | +14 | +0.9% | 21,500 |
| 2014/03/20 | 1,595 | 1,607 | 1,572 | 1,573 | -22 | -1.4% | 17,300 |
| 2014/03/19 | 1,593 | 1,604 | 1,593 | 1,595 | +3 | +0.2% | 11,600 |
| 2014/03/18 | 1,592 | 1,599 | 1,592 | 1,592 | ±0 | ±0% | 8,700 |
| 2014/03/17 | 1,591 | 1,600 | 1,587 | 1,592 | -8 | -0.5% | 10,400 |
| 2014/03/14 | 1,600 | 1,622 | 1,580 | 1,600 | -23 | -1.4% | 28,000 |
| 2014/03/13 | 1,625 | 1,630 | 1,621 | 1,623 | -3 | -0.2% | 10,700 |
| 2014/03/12 | 1,631 | 1,632 | 1,621 | 1,626 | -11 | -0.7% | 10,500 |
| 2014/03/11 | 1,640 | 1,644 | 1,631 | 1,637 | -9 | -0.5% | 19,200 |
| 2014/03/10 | 1,654 | 1,654 | 1,640 | 1,646 | -12 | -0.7% | 8,900 |
| 2014/03/07 | 1,667 | 1,667 | 1,646 | 1,658 | -1 | -0.1% | 14,400 |
| 2014/03/06 | 1,648 | 1,669 | 1,635 | 1,659 | +14 | +0.9% | 16,800 |
| 2014/03/05 | 1,659 | 1,659 | 1,641 | 1,645 | -12 | -0.7% | 13,300 |
| 2014/03/04 | 1,638 | 1,659 | 1,629 | 1,657 | +10 | +0.6% | 23,500 |
| 2014/03/03 | 1,611 | 1,658 | 1,577 | 1,647 | +6 | +0.4% | 20,000 |
| 2014/02/28 | 1,656 | 1,663 | 1,635 | 1,641 | -14 | -0.8% | 24,200 |
| 2014/02/27 | 1,628 | 1,657 | 1,618 | 1,655 | +35 | +2.2% | 29,000 |
| 2014/02/26 | 1,628 | 1,636 | 1,617 | 1,620 | -25 | -1.5% | 10,700 |
| 2014/02/25 | 1,643 | 1,649 | 1,626 | 1,645 | +16 | +1% | 22,200 |
| 2014/02/24 | 1,602 | 1,630 | 1,602 | 1,629 | +12 | +0.7% | 8,300 |
| 2014/02/21 | 1,593 | 1,620 | 1,588 | 1,617 | +24 | +1.5% | 14,200 |
| 2014/02/20 | 1,589 | 1,593 | 1,575 | 1,593 | +4 | +0.3% | 9,100 |
| 2014/02/19 | 1,590 | 1,597 | 1,576 | 1,589 | +11 | +0.7% | 10,600 |
| 2014/02/18 | 1,565 | 1,581 | 1,565 | 1,578 | +14 | +0.9% | 12,100 |
| 2014/02/17 | 1,579 | 1,579 | 1,550 | 1,564 | ±0 | ±0% | 5,700 |
| 2014/02/14 | 1,563 | 1,571 | 1,543 | 1,564 | +2 | +0.1% | 14,600 |
| 2014/02/13 | 1,584 | 1,603 | 1,561 | 1,562 | -31 | -1.9% | 19,200 |
| 2014/02/12 | 1,579 | 1,594 | 1,579 | 1,593 | +19 | +1.2% | 8,600 |
| 2014/02/10 | 1,552 | 1,579 | 1,552 | 1,574 | +37 | +2.4% | 9,500 |
| 2014/02/07 | 1,539 | 1,539 | 1,518 | 1,537 | +33 | +2.2% | 14,100 |
| 2014/02/06 | 1,518 | 1,521 | 1,493 | 1,504 | -15 | -1% | 12,300 |
| 2014/02/05 | 1,495 | 1,550 | 1,493 | 1,519 | +29 | +1.9% | 21,900 |
| 2014/02/04 | 1,460 | 1,502 | 1,415 | 1,490 | -47 | -3.1% | 46,000 |
| 2014/02/03 | 1,600 | 1,615 | 1,530 | 1,537 | -112 | -6.8% | 40,500 |
| 2014/01/31 | 1,650 | 1,662 | 1,622 | 1,649 | +3 | +0.2% | 22,200 |
| 2014/01/30 | 1,655 | 1,665 | 1,628 | 1,646 | -26 | -1.6% | 22,000 |
| 2014/01/29 | 1,644 | 1,690 | 1,638 | 1,672 | +29 | +1.8% | 28,600 |
| 2014/01/28 | 1,610 | 1,670 | 1,610 | 1,643 | +33 | +2% | 37,000 |
| 2014/01/27 | 1,581 | 1,620 | 1,581 | 1,610 | -21 | -1.3% | 31,800 |
| 2014/01/24 | 1,620 | 1,658 | 1,571 | 1,631 | -22 | -1.3% | 38,900 |
2601～
2650
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
