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 |
|---|---|---|---|---|---|---|---|
| 2013/05/21 | 1,255 | 1,257 | 1,253 | 1,253 | -2 | -0.2% | 4,200 |
| 2013/05/20 | 1,269 | 1,275 | 1,250 | 1,255 | -9 | -0.7% | 6,600 |
| 2013/05/17 | 1,245 | 1,264 | 1,231 | 1,264 | +15 | +1.2% | 5,800 |
| 2013/05/16 | 1,255 | 1,257 | 1,247 | 1,249 | -6 | -0.5% | 5,400 |
| 2013/05/15 | 1,250 | 1,270 | 1,250 | 1,255 | -12 | -0.9% | 8,400 |
| 2013/05/14 | 1,285 | 1,285 | 1,260 | 1,267 | -8 | -0.6% | 3,800 |
| 2013/05/13 | 1,290 | 1,290 | 1,262 | 1,275 | +3 | +0.2% | 4,400 |
| 2013/05/10 | 1,265 | 1,280 | 1,259 | 1,272 | +14 | +1.1% | 19,500 |
| 2013/05/09 | 1,265 | 1,265 | 1,254 | 1,258 | +1 | +0.1% | 5,600 |
| 2013/05/08 | 1,260 | 1,260 | 1,254 | 1,257 | -1 | -0.1% | 6,700 |
| 2013/05/07 | 1,255 | 1,260 | 1,250 | 1,258 | +11 | +0.9% | 11,800 |
| 2013/05/02 | 1,234 | 1,249 | 1,222 | 1,247 | -3 | -0.2% | 9,100 |
| 2013/05/01 | 1,260 | 1,260 | 1,250 | 1,250 | -3 | -0.2% | 5,900 |
| 2013/04/30 | 1,250 | 1,260 | 1,250 | 1,253 | +16 | +1.3% | 12,100 |
| 2013/04/26 | 1,230 | 1,240 | 1,222 | 1,237 | +17 | +1.4% | 15,500 |
| 2013/04/25 | 1,212 | 1,220 | 1,211 | 1,220 | +2 | +0.2% | 7,500 |
| 2013/04/24 | 1,215 | 1,218 | 1,209 | 1,218 | +8 | +0.7% | 9,400 |
| 2013/04/23 | 1,210 | 1,210 | 1,202 | 1,210 | +2 | +0.2% | 5,900 |
| 2013/04/22 | 1,201 | 1,208 | 1,200 | 1,208 | +9 | +0.8% | 9,300 |
| 2013/04/19 | 1,200 | 1,202 | 1,199 | 1,199 | -1 | -0.1% | 3,000 |
| 2013/04/18 | 1,193 | 1,202 | 1,191 | 1,200 | +7 | +0.6% | 9,600 |
| 2013/04/17 | 1,189 | 1,199 | 1,182 | 1,193 | +4 | +0.3% | 7,100 |
| 2013/04/16 | 1,187 | 1,199 | 1,186 | 1,189 | +3 | +0.3% | 8,600 |
| 2013/04/15 | 1,196 | 1,200 | 1,186 | 1,186 | -10 | -0.8% | 3,400 |
| 2013/04/12 | 1,198 | 1,200 | 1,196 | 1,196 | -1 | -0.1% | 8,000 |
| 2013/04/11 | 1,199 | 1,199 | 1,183 | 1,197 | ±0 | ±0% | 4,700 |
| 2013/04/10 | 1,197 | 1,197 | 1,190 | 1,197 | ±0 | ±0% | 4,100 |
| 2013/04/09 | 1,187 | 1,198 | 1,187 | 1,197 | +7 | +0.6% | 9,500 |
| 2013/04/08 | 1,199 | 1,208 | 1,175 | 1,190 | +3 | +0.3% | 10,700 |
| 2013/04/05 | 1,185 | 1,190 | 1,172 | 1,187 | +18 | +1.5% | 16,500 |
| 2013/04/04 | 1,150 | 1,169 | 1,144 | 1,169 | +16 | +1.4% | 8,000 |
| 2013/04/03 | 1,150 | 1,160 | 1,144 | 1,153 | +2 | +0.2% | 5,300 |
| 2013/04/02 | 1,130 | 1,162 | 1,120 | 1,151 | -2 | -0.2% | 16,800 |
| 2013/04/01 | 1,190 | 1,190 | 1,153 | 1,153 | -33 | -2.8% | 14,800 |
| 2013/03/29 | 1,182 | 1,195 | 1,170 | 1,186 | +6 | +0.5% | 16,200 |
| 2013/03/28 | 1,178 | 1,182 | 1,162 | 1,180 | -3 | -0.3% | 12,600 |
| 2013/03/27 | 1,191 | 1,192 | 1,181 | 1,183 | -11 | -0.9% | 47,700 |
| 2013/03/26 | 1,183 | 1,198 | 1,183 | 1,194 | -6 | -0.5% | 87,000 |
| 2013/03/25 | 1,209 | 1,211 | 1,200 | 1,200 | -8 | -0.7% | 32,600 |
| 2013/03/22 | 1,213 | 1,218 | 1,208 | 1,208 | -5 | -0.4% | 16,600 |
| 2013/03/21 | 1,207 | 1,218 | 1,207 | 1,213 | +6 | +0.5% | 18,100 |
| 2013/03/19 | 1,210 | 1,217 | 1,207 | 1,207 | -1 | -0.1% | 11,400 |
| 2013/03/18 | 1,203 | 1,209 | 1,203 | 1,208 | +4 | +0.3% | 6,900 |
| 2013/03/15 | 1,201 | 1,210 | 1,201 | 1,204 | +2 | +0.2% | 7,600 |
| 2013/03/14 | 1,200 | 1,206 | 1,199 | 1,202 | -1 | -0.1% | 8,000 |
| 2013/03/13 | 1,202 | 1,208 | 1,200 | 1,203 | ±0 | ±0% | 5,600 |
| 2013/03/12 | 1,211 | 1,211 | 1,201 | 1,203 | -6 | -0.5% | 5,800 |
| 2013/03/11 | 1,201 | 1,210 | 1,201 | 1,209 | -1 | -0.1% | 10,200 |
| 2013/03/08 | 1,205 | 1,210 | 1,204 | 1,210 | +8 | +0.7% | 15,600 |
| 2013/03/07 | 1,197 | 1,210 | 1,191 | 1,202 | +5 | +0.4% | 7,200 |
2951～
3000
件表示中 / 6754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 | 4.26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% | 50.68倍 | 6.75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% | 19.70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
