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 |
|---|---|---|---|---|---|---|---|
| 2013/12/24 | 1,324 | 1,329 | 1,320 | 1,326 | +2 | +0.2% | 20,700 |
| 2013/12/20 | 1,327 | 1,330 | 1,319 | 1,324 | -3 | -0.2% | 16,000 |
| 2013/12/19 | 1,326 | 1,334 | 1,325 | 1,327 | +4 | +0.3% | 14,800 |
| 2013/12/18 | 1,319 | 1,334 | 1,319 | 1,323 | -13 | -1% | 12,700 |
| 2013/12/17 | 1,332 | 1,339 | 1,321 | 1,336 | +2 | +0.1% | 11,800 |
| 2013/12/16 | 1,344 | 1,348 | 1,334 | 1,334 | -19 | -1.4% | 19,400 |
| 2013/12/13 | 1,341 | 1,357 | 1,341 | 1,353 | +7 | +0.5% | 31,300 |
| 2013/12/12 | 1,350 | 1,355 | 1,344 | 1,346 | -1 | -0.1% | 12,100 |
| 2013/12/11 | 1,364 | 1,364 | 1,345 | 1,347 | -4 | -0.3% | 19,000 |
| 2013/12/10 | 1,366 | 1,368 | 1,350 | 1,351 | +4 | +0.3% | 30,200 |
| 2013/12/09 | 1,342 | 1,355 | 1,340 | 1,347 | +5 | +0.4% | 12,600 |
| 2013/12/06 | 1,341 | 1,360 | 1,339 | 1,342 | -14 | -1% | 24,800 |
| 2013/12/05 | 1,366 | 1,379 | 1,351 | 1,356 | +6 | +0.4% | 33,600 |
| 2013/12/04 | 1,346 | 1,357 | 1,338 | 1,350 | -2 | -0.1% | 39,800 |
| 2013/12/03 | 1,376 | 1,380 | 1,338 | 1,352 | -30 | -2.2% | 98,400 |
| 2013/12/02 | 1,469 | 1,495 | 1,367 | 1,382 | -167 | -10.8% | 344,400 |
| 2013/11/29 | 1,273 | 1,555 | 1,271 | 1,549 | +273 | +21.4% | 294,100 |
| 2013/11/28 | 1,276 | 1,278 | 1,273 | 1,276 | ±0 | ±0% | 2,600 |
| 2013/11/27 | 1,277 | 1,278 | 1,271 | 1,276 | ±0 | ±0% | 4,900 |
| 2013/11/26 | 1,274 | 1,276 | 1,268 | 1,276 | +1 | +0.1% | 5,800 |
| 2013/11/25 | 1,278 | 1,278 | 1,266 | 1,275 | ±0 | ±0% | 7,200 |
| 2013/11/22 | 1,265 | 1,278 | 1,262 | 1,275 | +6 | +0.5% | 13,100 |
| 2013/11/21 | 1,261 | 1,270 | 1,260 | 1,269 | +5 | +0.4% | 9,400 |
| 2013/11/20 | 1,257 | 1,264 | 1,257 | 1,264 | +7 | +0.6% | 4,100 |
| 2013/11/19 | 1,260 | 1,260 | 1,256 | 1,257 | -4 | -0.3% | 2,500 |
| 2013/11/18 | 1,265 | 1,265 | 1,257 | 1,261 | -4 | -0.3% | 6,000 |
| 2013/11/15 | 1,264 | 1,265 | 1,256 | 1,265 | +2 | +0.2% | 9,200 |
| 2013/11/14 | 1,258 | 1,264 | 1,255 | 1,263 | +6 | +0.5% | 3,100 |
| 2013/11/13 | 1,260 | 1,265 | 1,255 | 1,257 | -3 | -0.2% | 4,600 |
| 2013/11/12 | 1,262 | 1,262 | 1,255 | 1,260 | +6 | +0.5% | 5,200 |
| 2013/11/11 | 1,264 | 1,264 | 1,252 | 1,254 | ±0 | ±0% | 2,800 |
| 2013/11/08 | 1,252 | 1,263 | 1,251 | 1,254 | +2 | +0.2% | 5,900 |
| 2013/11/07 | 1,250 | 1,255 | 1,250 | 1,252 | -3 | -0.2% | 4,700 |
| 2013/11/06 | 1,251 | 1,257 | 1,250 | 1,255 | +7 | +0.6% | 4,400 |
| 2013/11/05 | 1,250 | 1,251 | 1,247 | 1,248 | -3 | -0.2% | 10,100 |
| 2013/11/01 | 1,254 | 1,265 | 1,249 | 1,251 | -5 | -0.4% | 16,700 |
| 2013/10/31 | 1,265 | 1,271 | 1,255 | 1,256 | +4 | +0.3% | 10,600 |
| 2013/10/30 | 1,260 | 1,262 | 1,249 | 1,252 | +2 | +0.2% | 7,400 |
| 2013/10/29 | 1,252 | 1,256 | 1,249 | 1,250 | -1 | -0.1% | 3,300 |
| 2013/10/28 | 1,252 | 1,258 | 1,247 | 1,251 | -1 | -0.1% | 4,300 |
| 2013/10/25 | 1,263 | 1,263 | 1,252 | 1,252 | -4 | -0.3% | 3,700 |
| 2013/10/24 | 1,254 | 1,262 | 1,254 | 1,256 | +2 | +0.2% | 3,600 |
| 2013/10/23 | 1,261 | 1,263 | 1,254 | 1,254 | -4 | -0.3% | 5,000 |
| 2013/10/22 | 1,255 | 1,260 | 1,254 | 1,258 | ±0 | ±0% | 5,300 |
| 2013/10/21 | 1,257 | 1,260 | 1,255 | 1,258 | +3 | +0.2% | 5,500 |
| 2013/10/18 | 1,253 | 1,258 | 1,250 | 1,255 | +2 | +0.2% | 1,600 |
| 2013/10/17 | 1,256 | 1,258 | 1,246 | 1,253 | -3 | -0.2% | 4,700 |
| 2013/10/16 | 1,259 | 1,259 | 1,253 | 1,256 | +2 | +0.2% | 2,700 |
| 2013/10/15 | 1,258 | 1,258 | 1,252 | 1,254 | -4 | -0.3% | 3,000 |
| 2013/10/11 | 1,254 | 1,262 | 1,253 | 1,258 | +7 | +0.6% | 5,500 |
2801～
2850
件表示中 / 6753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 | 412,000円 | +7.2% | +3.7% | 1.70% | 15.16倍 | 4.27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 |
| クオールＨＤ | 189,900円 | +6.1% | +12.8% | 2.42% | 10.19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 |
| カッパ・クリエ | 148,400円 | +9.4% | +30.8% | 0.34% | 50.69倍 | 6.76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 |
| 近鉄百 | 177,000円 | +5.1% | -6.8% | 1.13% | 19.71倍 | 1.79倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| カワチ薬品 | 274,200円 | +1.5% | +4.3% | 2.92% | 12.50倍 | 0.54倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
市場注目の銘柄
チャート関連のコラム
