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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 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 |
| 2013/03/06 | 1,195 | 1,197 | 1,177 | 1,197 | +7 | +0.6% | 6,100 |
| 2013/03/05 | 1,175 | 1,190 | 1,175 | 1,190 | +16 | +1.4% | 7,500 |
3001～
3050
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 | 338,500円 | +7.2% | +3.7% | 2.07% | 12.45倍 | 3.50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 | 206,100円 | +10.9% | - | 0.97% | 855.18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 | 256,400円 | +14.3% | +14.6% | 2.03% | 27.47倍 | 1.78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 | 133,000円 | +7.4% | +15.2% | 3.01% | 10.20倍 | 1.78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
