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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 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 |
| 2014/01/23 | 1,652 | 1,660 | 1,646 | 1,653 | ±0 | ±0% | 22,400 |
| 2014/01/22 | 1,630 | 1,664 | 1,620 | 1,653 | +13 | +0.8% | 33,000 |
| 2014/01/21 | 1,616 | 1,677 | 1,608 | 1,640 | +35 | +2.2% | 45,700 |
| 2014/01/20 | 1,585 | 1,630 | 1,585 | 1,605 | +32 | +2% | 37,200 |
| 2014/01/17 | 1,525 | 1,590 | 1,522 | 1,573 | +46 | +3% | 50,100 |
| 2014/01/16 | 1,494 | 1,530 | 1,494 | 1,527 | +47 | +3.2% | 40,900 |
| 2014/01/15 | 1,454 | 1,492 | 1,454 | 1,480 | +21 | +1.4% | 22,300 |
| 2014/01/14 | 1,426 | 1,491 | 1,426 | 1,459 | +7 | +0.5% | 43,200 |
| 2014/01/10 | 1,452 | 1,456 | 1,422 | 1,452 | -2 | -0.1% | 18,700 |
| 2014/01/09 | 1,449 | 1,458 | 1,440 | 1,454 | +20 | +1.4% | 29,200 |
| 2014/01/08 | 1,400 | 1,438 | 1,400 | 1,434 | +34 | +2.4% | 28,400 |
| 2014/01/07 | 1,387 | 1,410 | 1,385 | 1,400 | +8 | +0.6% | 25,100 |
| 2014/01/06 | 1,393 | 1,397 | 1,387 | 1,392 | -1 | -0.1% | 15,700 |
| 2013/12/30 | 1,381 | 1,399 | 1,381 | 1,393 | +14 | +1% | 29,500 |
| 2013/12/27 | 1,353 | 1,380 | 1,353 | 1,379 | +31 | +2.3% | 29,900 |
| 2013/12/26 | 1,349 | 1,350 | 1,335 | 1,348 | +18 | +1.4% | 15,300 |
| 2013/12/25 | 1,320 | 1,331 | 1,320 | 1,330 | +4 | +0.3% | 28,800 |
| 2013/12/24 | 1,324 | 1,329 | 1,320 | 1,326 | +2 | +0.2% | 20,700 |
2751～
2800
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
