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 |
|---|---|---|---|---|---|---|---|
| 2013/03/06 | 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 |
| 2013/03/04 | 1,168 | 1,174 | 1,168 | 1,174 | +6 | +0.5% | 6,600 |
| 2013/03/01 | 1,156 | 1,170 | 1,156 | 1,168 | +13 | +1.1% | 6,500 |
| 2013/02/28 | 1,159 | 1,160 | 1,155 | 1,155 | -1 | -0.1% | 7,100 |
| 2013/02/27 | 1,146 | 1,177 | 1,145 | 1,156 | +21 | +1.9% | 6,800 |
| 2013/02/26 | 1,127 | 1,135 | 1,127 | 1,135 | ±0 | ±0% | 3,300 |
| 2013/02/25 | 1,133 | 1,138 | 1,130 | 1,135 | +3 | +0.3% | 5,800 |
| 2013/02/22 | 1,139 | 1,140 | 1,132 | 1,132 | -3 | -0.3% | 6,600 |
| 2013/02/21 | 1,130 | 1,138 | 1,130 | 1,135 | +2 | +0.2% | 2,700 |
| 2013/02/20 | 1,130 | 1,134 | 1,127 | 1,133 | +2 | +0.2% | 6,500 |
| 2013/02/19 | 1,130 | 1,134 | 1,127 | 1,131 | +2 | +0.2% | 3,900 |
| 2013/02/18 | 1,131 | 1,132 | 1,129 | 1,129 | +7 | +0.6% | 6,900 |
| 2013/02/15 | 1,121 | 1,130 | 1,118 | 1,122 | +1 | +0.1% | 7,500 |
| 2013/02/14 | 1,126 | 1,128 | 1,121 | 1,121 | -5 | -0.4% | 5,300 |
| 2013/02/13 | 1,141 | 1,145 | 1,123 | 1,126 | -17 | -1.5% | 6,600 |
| 2013/02/12 | 1,141 | 1,148 | 1,141 | 1,143 | -3 | -0.3% | 6,800 |
| 2013/02/08 | 1,140 | 1,148 | 1,130 | 1,146 | +12 | +1.1% | 5,500 |
| 2013/02/07 | 1,136 | 1,145 | 1,130 | 1,134 | -2 | -0.2% | 6,800 |
| 2013/02/06 | 1,124 | 1,140 | 1,124 | 1,136 | +13 | +1.2% | 4,400 |
| 2013/02/05 | 1,111 | 1,139 | 1,111 | 1,123 | -15 | -1.3% | 7,200 |
| 2013/02/04 | 1,133 | 1,140 | 1,130 | 1,138 | +13 | +1.2% | 7,100 |
| 2013/02/01 | 1,125 | 1,128 | 1,121 | 1,125 | +2 | +0.2% | 7,600 |
| 2013/01/31 | 1,125 | 1,125 | 1,122 | 1,123 | -1 | -0.1% | 4,200 |
| 2013/01/30 | 1,120 | 1,129 | 1,120 | 1,124 | +6 | +0.5% | 2,600 |
| 2013/01/29 | 1,133 | 1,133 | 1,113 | 1,118 | +8 | +0.7% | 5,500 |
| 2013/01/28 | 1,117 | 1,130 | 1,104 | 1,110 | -7 | -0.6% | 8,000 |
| 2013/01/25 | 1,112 | 1,125 | 1,101 | 1,117 | +13 | +1.2% | 4,700 |
| 2013/01/24 | 1,113 | 1,113 | 1,103 | 1,104 | -7 | -0.6% | 4,300 |
| 2013/01/23 | 1,109 | 1,111 | 1,106 | 1,111 | ±0 | ±0% | 2,100 |
| 2013/01/22 | 1,109 | 1,114 | 1,109 | 1,111 | -3 | -0.3% | 2,600 |
| 2013/01/21 | 1,111 | 1,120 | 1,100 | 1,114 | +7 | +0.6% | 3,800 |
| 2013/01/18 | 1,103 | 1,110 | 1,103 | 1,107 | +5 | +0.5% | 4,800 |
| 2013/01/17 | 1,100 | 1,103 | 1,095 | 1,102 | -3 | -0.3% | 5,300 |
| 2013/01/16 | 1,104 | 1,105 | 1,100 | 1,105 | +2 | +0.2% | 3,400 |
| 2013/01/15 | 1,100 | 1,103 | 1,100 | 1,103 | +7 | +0.6% | 4,500 |
| 2013/01/11 | 1,100 | 1,100 | 1,095 | 1,096 | -3 | -0.3% | 6,700 |
| 2013/01/10 | 1,088 | 1,099 | 1,086 | 1,099 | +11 | +1% | 5,400 |
| 2013/01/09 | 1,089 | 1,089 | 1,084 | 1,088 | +8 | +0.7% | 7,600 |
| 2013/01/08 | 1,072 | 1,080 | 1,070 | 1,080 | +8 | +0.7% | 3,700 |
| 2013/01/07 | 1,067 | 1,079 | 1,067 | 1,072 | -10 | -0.9% | 6,900 |
| 2013/01/04 | 1,080 | 1,085 | 1,078 | 1,082 | +26 | +2.5% | 11,200 |
| 2012/12/28 | 1,070 | 1,070 | 1,053 | 1,056 | -14 | -1.3% | 4,900 |
| 2012/12/27 | 1,066 | 1,079 | 1,065 | 1,070 | +4 | +0.4% | 4,900 |
| 2012/12/26 | 1,064 | 1,070 | 1,063 | 1,066 | +2 | +0.2% | 3,500 |
| 2012/12/25 | 1,069 | 1,069 | 1,054 | 1,064 | +9 | +0.9% | 3,900 |
| 2012/12/21 | 1,059 | 1,061 | 1,055 | 1,055 | +2 | +0.2% | 4,200 |
| 2012/12/20 | 1,054 | 1,056 | 1,052 | 1,053 | -1 | -0.1% | 2,900 |
| 2012/12/19 | 1,054 | 1,054 | 1,050 | 1,054 | +2 | +0.2% | 2,200 |
| 2012/12/18 | 1,050 | 1,055 | 1,050 | 1,052 | +2 | +0.2% | 1,600 |
3001～
3050
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
