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 |
---|---|---|---|---|---|---|---|
2013/10/09 | 1,257 | 1,257 | 1,240 | 1,244 | -5 | -0.4% | 6,200 |
2013/10/08 | 1,254 | 1,254 | 1,246 | 1,249 | -5 | -0.4% | 3,300 |
2013/10/07 | 1,262 | 1,262 | 1,245 | 1,254 | +1 | +0.1% | 11,400 |
2013/10/04 | 1,246 | 1,256 | 1,245 | 1,253 | +7 | +0.6% | 8,100 |
2013/10/03 | 1,243 | 1,256 | 1,243 | 1,246 | -5 | -0.4% | 4,100 |
2013/10/02 | 1,257 | 1,257 | 1,244 | 1,251 | -3 | -0.2% | 7,600 |
2013/10/01 | 1,259 | 1,259 | 1,249 | 1,254 | -5 | -0.4% | 8,500 |
2013/09/30 | 1,270 | 1,270 | 1,251 | 1,259 | -4 | -0.3% | 9,800 |
2013/09/27 | 1,260 | 1,269 | 1,256 | 1,263 | +3 | +0.2% | 13,600 |
2013/09/26 | 1,245 | 1,272 | 1,245 | 1,260 | -10 | -0.8% | 60,700 |
2013/09/25 | 1,270 | 1,275 | 1,267 | 1,270 | ±0 | ±0% | 107,700 |
2013/09/24 | 1,271 | 1,279 | 1,270 | 1,270 | -10 | -0.8% | 43,300 |
2013/09/20 | 1,276 | 1,280 | 1,273 | 1,280 | ±0 | ±0% | 14,700 |
2013/09/19 | 1,276 | 1,280 | 1,270 | 1,280 | +5 | +0.4% | 17,100 |
2013/09/18 | 1,272 | 1,277 | 1,268 | 1,275 | +4 | +0.3% | 5,400 |
2013/09/17 | 1,268 | 1,274 | 1,268 | 1,271 | +1 | +0.1% | 8,200 |
2013/09/13 | 1,267 | 1,287 | 1,266 | 1,270 | +2 | +0.2% | 14,100 |
2013/09/12 | 1,270 | 1,274 | 1,261 | 1,268 | -9 | -0.7% | 5,000 |
2013/09/11 | 1,286 | 1,286 | 1,271 | 1,277 | -9 | -0.7% | 7,700 |
2013/09/10 | 1,276 | 1,290 | 1,276 | 1,286 | +12 | +0.9% | 11,200 |
2013/09/09 | 1,280 | 1,281 | 1,268 | 1,274 | +8 | +0.6% | 7,900 |
2013/09/06 | 1,260 | 1,270 | 1,256 | 1,266 | +6 | +0.5% | 4,900 |
2013/09/05 | 1,255 | 1,260 | 1,253 | 1,260 | +10 | +0.8% | 5,200 |
2013/09/04 | 1,249 | 1,254 | 1,242 | 1,250 | +1 | +0.1% | 6,900 |
2013/09/03 | 1,242 | 1,249 | 1,242 | 1,249 | +7 | +0.6% | 5,900 |
2013/09/02 | 1,240 | 1,245 | 1,238 | 1,242 | +3 | +0.2% | 6,400 |
2013/08/30 | 1,246 | 1,246 | 1,239 | 1,239 | -7 | -0.6% | 4,900 |
2013/08/29 | 1,243 | 1,248 | 1,240 | 1,246 | +3 | +0.2% | 3,200 |
2013/08/28 | 1,241 | 1,245 | 1,241 | 1,243 | -6 | -0.5% | 3,500 |
2013/08/27 | 1,248 | 1,249 | 1,241 | 1,249 | ±0 | ±0% | 3,800 |
2013/08/26 | 1,241 | 1,250 | 1,241 | 1,249 | +5 | +0.4% | 2,600 |
2013/08/23 | 1,241 | 1,250 | 1,236 | 1,244 | +3 | +0.2% | 3,900 |
2013/08/22 | 1,242 | 1,246 | 1,239 | 1,241 | +4 | +0.3% | 1,800 |
2013/08/21 | 1,236 | 1,240 | 1,236 | 1,237 | +1 | +0.1% | 4,100 |
2013/08/20 | 1,236 | 1,243 | 1,236 | 1,236 | -4 | -0.3% | 3,100 |
2013/08/19 | 1,241 | 1,250 | 1,238 | 1,240 | -1 | -0.1% | 3,100 |
2013/08/16 | 1,247 | 1,248 | 1,240 | 1,241 | +2 | +0.2% | 2,600 |
2013/08/15 | 1,246 | 1,246 | 1,237 | 1,239 | -1 | -0.1% | 2,600 |
2013/08/14 | 1,241 | 1,241 | 1,239 | 1,240 | +4 | +0.3% | 2,200 |
2013/08/13 | 1,235 | 1,240 | 1,232 | 1,236 | -4 | -0.3% | 3,000 |
2013/08/12 | 1,241 | 1,247 | 1,240 | 1,240 | -1 | -0.1% | 1,100 |
2013/08/09 | 1,241 | 1,245 | 1,241 | 1,241 | +1 | +0.1% | 4,000 |
2013/08/08 | 1,241 | 1,246 | 1,240 | 1,240 | -1 | -0.1% | 3,200 |
2013/08/07 | 1,241 | 1,247 | 1,241 | 1,241 | -5 | -0.4% | 2,300 |
2013/08/06 | 1,249 | 1,249 | 1,243 | 1,246 | -2 | -0.2% | 2,200 |
2013/08/05 | 1,249 | 1,249 | 1,245 | 1,248 | -1 | -0.1% | 5,200 |
2013/08/02 | 1,227 | 1,249 | 1,227 | 1,249 | +23 | +1.9% | 4,200 |
2013/08/01 | 1,232 | 1,232 | 1,220 | 1,226 | +2 | +0.2% | 4,900 |
2013/07/31 | 1,222 | 1,249 | 1,222 | 1,224 | -4 | -0.3% | 5,200 |
2013/07/30 | 1,215 | 1,250 | 1,215 | 1,228 | +13 | +1.1% | 4,400 |
2901~
2950
件表示中 / 6802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 | 339,500円 | +7.2% | +3.7% | 2.06% | 12.49倍 | 3.51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 |
VTHD | 49,400円 | +5.2% | +18.2% | 4.86% | 8.20倍 | 0.81倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社M&A強化 |
ミニストップ | 205,600円 | +10.9% | - | 0.97% | 853.11倍 | 1.83倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード(FF)に強み。海外縮小し国内に集中 |
サンマルクHD | 257,200円 | +14.3% | +14.6% | 2.02% | 27.56倍 | 1.79倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
GセブンHD | 133,700円 | +7.4% | +15.2% | 2.99% | 10.25倍 | 1.79倍 |
|
車用品「オートバックス」、食品「業務スーパー」をFC展開。野菜直売や外食、アジア進出も意欲 |
市場注目の銘柄
チャート関連のコラム