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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 3,215 | 3,230 | 3,105 | 3,135 | -100 | -3.1% | 99,200 |
| 2024/03/29 | 3,195 | 3,260 | 3,185 | 3,235 | +65 | +2.1% | 70,600 |
| 2024/03/28 | 3,245 | 3,285 | 3,165 | 3,170 | -130 | -3.9% | 139,000 |
| 2024/03/27 | 3,290 | 3,330 | 3,275 | 3,300 | +40 | +1.2% | 183,900 |
| 2024/03/26 | 3,220 | 3,270 | 3,185 | 3,260 | +25 | +0.8% | 75,500 |
| 2024/03/25 | 3,270 | 3,285 | 3,235 | 3,235 | -60 | -1.8% | 130,500 |
| 2024/03/22 | 3,325 | 3,365 | 3,275 | 3,295 | -50 | -1.5% | 130,100 |
| 2024/03/21 | 3,410 | 3,435 | 3,345 | 3,345 | +5 | +0.1% | 134,600 |
| 2024/03/19 | 3,285 | 3,380 | 3,285 | 3,340 | +40 | +1.2% | 102,600 |
| 2024/03/18 | 3,370 | 3,390 | 3,270 | 3,300 | -35 | -1% | 170,500 |
| 2024/03/15 | 3,375 | 3,500 | 3,335 | 3,335 | -50 | -1.5% | 382,100 |
| 2024/03/14 | 3,315 | 3,410 | 3,295 | 3,385 | +95 | +2.9% | 91,500 |
| 2024/03/13 | 3,330 | 3,345 | 3,275 | 3,290 | -35 | -1.1% | 96,900 |
| 2024/03/12 | 3,300 | 3,355 | 3,220 | 3,325 | -45 | -1.3% | 122,600 |
| 2024/03/11 | 3,505 | 3,530 | 3,335 | 3,370 | -190 | -5.3% | 144,000 |
| 2024/03/08 | 3,535 | 3,575 | 3,430 | 3,560 | -20 | -0.6% | 115,800 |
| 2024/03/07 | 3,545 | 3,625 | 3,505 | 3,580 | +20 | +0.6% | 105,100 |
| 2024/03/06 | 3,620 | 3,660 | 3,555 | 3,560 | -40 | -1.1% | 117,600 |
| 2024/03/05 | 3,610 | 3,630 | 3,525 | 3,600 | -25 | -0.7% | 76,700 |
| 2024/03/04 | 3,650 | 3,650 | 3,595 | 3,625 | -20 | -0.5% | 69,600 |
| 2024/03/01 | 3,715 | 3,730 | 3,565 | 3,645 | -40 | -1.1% | 107,000 |
| 2024/02/29 | 3,585 | 3,720 | 3,560 | 3,685 | +160 | +4.5% | 191,500 |
| 2024/02/28 | 3,450 | 3,530 | 3,420 | 3,525 | +50 | +1.4% | 100,600 |
| 2024/02/27 | 3,565 | 3,585 | 3,455 | 3,475 | -105 | -2.9% | 109,900 |
| 2024/02/26 | 3,580 | 3,640 | 3,555 | 3,580 | +25 | +0.7% | 104,300 |
| 2024/02/22 | 3,520 | 3,585 | 3,475 | 3,555 | +45 | +1.3% | 98,700 |
| 2024/02/21 | 3,520 | 3,545 | 3,440 | 3,510 | +20 | +0.6% | 89,000 |
| 2024/02/20 | 3,460 | 3,505 | 3,415 | 3,490 | +35 | +1% | 80,300 |
| 2024/02/19 | 3,420 | 3,570 | 3,420 | 3,455 | +25 | +0.7% | 125,700 |
| 2024/02/16 | 3,445 | 3,495 | 3,425 | 3,430 | +15 | +0.4% | 81,700 |
| 2024/02/15 | 3,435 | 3,435 | 3,355 | 3,415 | -30 | -0.9% | 103,100 |
| 2024/02/14 | 3,500 | 3,500 | 3,415 | 3,445 | -80 | -2.3% | 111,500 |
| 2024/02/13 | 3,610 | 3,635 | 3,470 | 3,525 | -40 | -1.1% | 101,200 |
| 2024/02/09 | 3,460 | 3,635 | 3,460 | 3,565 | +115 | +3.3% | 113,000 |
| 2024/02/08 | 3,565 | 3,575 | 3,450 | 3,450 | -110 | -3.1% | 137,000 |
| 2024/02/07 | 3,630 | 3,670 | 3,550 | 3,560 | -90 | -2.5% | 129,900 |
| 2024/02/06 | 3,700 | 3,735 | 3,650 | 3,650 | -80 | -2.1% | 97,300 |
| 2024/02/05 | 3,845 | 3,845 | 3,705 | 3,730 | -125 | -3.2% | 141,100 |
| 2024/02/02 | 3,805 | 3,890 | 3,750 | 3,855 | +90 | +2.4% | 175,500 |
| 2024/02/01 | 3,965 | 4,015 | 3,765 | 3,765 | -250 | -6.2% | 258,600 |
| 2024/01/31 | 3,810 | 4,110 | 3,785 | 4,015 | +300 | +8.1% | 682,500 |
| 2024/01/30 | 3,675 | 3,745 | 3,650 | 3,715 | +100 | +2.8% | 204,300 |
| 2024/01/29 | 3,600 | 3,730 | 3,565 | 3,615 | +65 | +1.8% | 131,900 |
| 2024/01/26 | 3,625 | 3,625 | 3,520 | 3,550 | -75 | -2.1% | 95,200 |
| 2024/01/25 | 3,585 | 3,650 | 3,560 | 3,625 | ±0 | ±0% | 85,400 |
| 2024/01/24 | 3,830 | 3,890 | 3,610 | 3,625 | -165 | -4.4% | 172,900 |
| 2024/01/23 | 3,815 | 3,890 | 3,790 | 3,790 | -20 | -0.5% | 95,100 |
| 2024/01/22 | 3,760 | 3,825 | 3,745 | 3,810 | +35 | +0.9% | 85,000 |
| 2024/01/19 | 3,885 | 3,900 | 3,775 | 3,775 | -90 | -2.3% | 101,400 |
| 2024/01/18 | 3,875 | 3,925 | 3,835 | 3,865 | -40 | -1% | 127,000 |
251～
300
件表示中 / 6710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 | 309,500円 | +8.0% | +26.0% | 2.26% | 13.33倍 | 3.62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 |
| 上新電 | 202,700円 | -0.9% | -51.5% | 4.93% | 13.79倍 | 0.51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 |
| キャンドゥ | 337,500円 | +5.8% | +68.9% | 0.50% | 1350.00倍 | 5.24倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| ＧセブンＨＤ | 123,800円 | +14.0% | +16.2% | 3.23% | 9.66倍 | 1.77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 |
| ブロンコＢ | 361,000円 | +10.8% | +18.5% | 0.72% | 28.72倍 | 2.69倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
市場注目の銘柄
チャート関連のコラム
