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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,983 | 1,994 | 1,983 | 1,984 | +6 | +0.3% | 8,600 |
| 2014/08/04 | 1,994 | 1,995 | 1,961 | 1,978 | -14 | -0.7% | 14,200 |
| 2014/08/01 | 1,970 | 1,994 | 1,965 | 1,992 | +17 | +0.9% | 14,600 |
| 2014/07/31 | 1,994 | 1,995 | 1,972 | 1,975 | -3 | -0.2% | 15,300 |
| 2014/07/30 | 1,977 | 1,985 | 1,972 | 1,978 | +2 | +0.1% | 9,700 |
| 2014/07/29 | 1,992 | 1,992 | 1,958 | 1,976 | -1 | -0.1% | 16,800 |
| 2014/07/28 | 1,982 | 1,993 | 1,975 | 1,977 | -7 | -0.4% | 13,400 |
| 2014/07/25 | 1,982 | 1,984 | 1,975 | 1,984 | +2 | +0.1% | 6,600 |
| 2014/07/24 | 1,999 | 1,999 | 1,978 | 1,982 | ±0 | ±0% | 10,400 |
| 2014/07/23 | 1,989 | 1,989 | 1,982 | 1,982 | -5 | -0.3% | 5,800 |
| 2014/07/22 | 1,975 | 1,990 | 1,975 | 1,987 | +12 | +0.6% | 6,400 |
| 2014/07/18 | 1,970 | 1,984 | 1,962 | 1,975 | -5 | -0.3% | 7,900 |
| 2014/07/17 | 1,981 | 1,986 | 1,973 | 1,980 | ±0 | ±0% | 6,300 |
| 2014/07/16 | 1,956 | 1,992 | 1,956 | 1,980 | +6 | +0.3% | 12,500 |
| 2014/07/15 | 1,951 | 1,979 | 1,950 | 1,974 | +12 | +0.6% | 10,200 |
| 2014/07/14 | 1,962 | 1,970 | 1,960 | 1,962 | +1 | +0.1% | 8,500 |
| 2014/07/11 | 1,988 | 1,988 | 1,961 | 1,961 | -32 | -1.6% | 21,300 |
| 2014/07/10 | 1,993 | 2,003 | 1,966 | 1,993 | +1 | +0.1% | 20,700 |
| 2014/07/09 | 1,973 | 2,005 | 1,960 | 1,992 | -20 | -1% | 17,600 |
| 2014/07/08 | 1,961 | 2,020 | 1,950 | 2,012 | +47 | +2.4% | 33,800 |
| 2014/07/07 | 2,000 | 2,000 | 1,962 | 1,965 | -36 | -1.8% | 24,900 |
| 2014/07/04 | 2,028 | 2,030 | 1,998 | 2,001 | -13 | -0.6% | 24,900 |
| 2014/07/03 | 2,000 | 2,041 | 1,999 | 2,014 | +19 | +1% | 40,000 |
| 2014/07/02 | 1,995 | 2,000 | 1,981 | 1,995 | +40 | +2% | 31,000 |
| 2014/07/01 | 1,900 | 1,984 | 1,900 | 1,955 | +55 | +2.9% | 24,500 |
| 2014/06/30 | 1,875 | 1,900 | 1,875 | 1,900 | +16 | +0.8% | 18,800 |
| 2014/06/27 | 1,877 | 1,889 | 1,871 | 1,884 | +7 | +0.4% | 15,600 |
| 2014/06/26 | 1,866 | 1,890 | 1,865 | 1,877 | +7 | +0.4% | 7,100 |
| 2014/06/25 | 1,870 | 1,884 | 1,860 | 1,870 | +20 | +1.1% | 15,500 |
| 2014/06/24 | 1,826 | 1,850 | 1,818 | 1,850 | +56 | +3.1% | 27,200 |
| 2014/06/23 | 1,830 | 1,841 | 1,790 | 1,794 | -24 | -1.3% | 20,300 |
| 2014/06/20 | 1,798 | 1,830 | 1,783 | 1,818 | +19 | +1.1% | 20,400 |
| 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 |
2651～
2700
件表示中 / 6752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 | 410,500円 | +7.2% | +3.7% | 1.71% | 15.10倍 | 4.25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 | 107,900円 | +3.3% | +18.5% | 1.67% | 16.20倍 | 1.23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 | 395,500円 | +26.4% | +21.8% | 0.56% | 35.95倍 | 9.45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 | 148,700円 | +9.4% | +30.8% | 0.34% | 50.79倍 | 6.77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 | 189,400円 | +6.1% | +12.8% | 2.43% | 10.16倍 | 1.25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
