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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 971 | 971 | 968 | 968 | -8 | -0.8% | 200 |
| 2012/01/11 | 976 | 977 | 975 | 976 | -1 | -0.1% | 1,400 |
| 2012/01/10 | 979 | 979 | 973 | 977 | -2 | -0.2% | 1,400 |
| 2012/01/06 | 980 | 980 | 977 | 979 | -1 | -0.1% | 1,300 |
| 2012/01/05 | 980 | 980 | 969 | 980 | -2 | -0.2% | 5,700 |
| 2012/01/04 | 963 | 982 | 952 | 982 | +25 | +2.6% | 6,600 |
| 2011/12/30 | 942 | 961 | 938 | 957 | +21 | +2.2% | 3,900 |
| 2011/12/29 | 936 | 937 | 936 | 936 | ±0 | ±0% | 800 |
| 2011/12/28 | 933 | 941 | 933 | 936 | +4 | +0.4% | 1,200 |
| 2011/12/27 | 933 | 935 | 932 | 932 | -1 | -0.1% | 800 |
| 2011/12/26 | 940 | 940 | 928 | 933 | -7 | -0.7% | 6,000 |
| 2011/12/22 | 954 | 954 | 940 | 940 | -14 | -1.5% | 3,200 |
| 2011/12/21 | 946 | 954 | 946 | 954 | +9 | +1% | 1,400 |
| 2011/12/20 | 934 | 945 | 934 | 945 | +12 | +1.3% | 2,000 |
| 2011/12/19 | 950 | 955 | 933 | 933 | -17 | -1.8% | 2,900 |
| 2011/12/16 | 944 | 950 | 940 | 950 | +5 | +0.5% | 4,200 |
| 2011/12/15 | 950 | 951 | 945 | 945 | -6 | -0.6% | 3,000 |
| 2011/12/14 | 958 | 959 | 951 | 951 | -2 | -0.2% | 1,700 |
| 2011/12/13 | 952 | 954 | 952 | 953 | -2 | -0.2% | 1,800 |
| 2011/12/12 | 955 | 955 | 950 | 955 | -1 | -0.1% | 2,100 |
| 2011/12/09 | 954 | 956 | 953 | 956 | -2 | -0.2% | 7,800 |
| 2011/12/08 | 956 | 961 | 956 | 958 | -4 | -0.4% | 2,000 |
| 2011/12/07 | 944 | 962 | 944 | 962 | +21 | +2.2% | 2,400 |
| 2011/12/06 | 965 | 965 | 941 | 941 | -18 | -1.9% | 3,100 |
| 2011/12/05 | 970 | 970 | 953 | 959 | -6 | -0.6% | 5,900 |
| 2011/12/02 | 963 | 965 | 958 | 965 | +12 | +1.3% | 2,600 |
| 2011/12/01 | 947 | 954 | 947 | 953 | +6 | +0.6% | 1,300 |
| 2011/11/30 | 940 | 967 | 940 | 947 | -14 | -1.5% | 10,900 |
| 2011/11/29 | 957 | 967 | 951 | 961 | -8 | -0.8% | 4,500 |
| 2011/11/28 | 969 | 969 | 953 | 969 | +15 | +1.6% | 6,400 |
| 2011/11/25 | 953 | 957 | 953 | 954 | -5 | -0.5% | 1,200 |
| 2011/11/24 | 967 | 967 | 957 | 959 | -10 | -1% | 2,200 |
| 2011/11/22 | 964 | 969 | 950 | 969 | +2 | +0.2% | 1,400 |
| 2011/11/21 | 953 | 968 | 953 | 967 | +5 | +0.5% | 400 |
| 2011/11/18 | 954 | 969 | 954 | 962 | -7 | -0.7% | 1,500 |
| 2011/11/17 | 958 | 970 | 958 | 969 | +4 | +0.4% | 4,200 |
| 2011/11/16 | 964 | 965 | 951 | 965 | +5 | +0.5% | 1,700 |
| 2011/11/15 | 963 | 963 | 960 | 960 | +7 | +0.7% | 2,100 |
| 2011/11/14 | 950 | 969 | 950 | 953 | -11 | -1.1% | 3,000 |
| 2011/11/11 | 962 | 965 | 959 | 964 | +1 | +0.1% | 1,700 |
| 2011/11/10 | 966 | 966 | 958 | 963 | +4 | +0.4% | 2,600 |
| 2011/11/09 | 955 | 959 | 950 | 959 | +7 | +0.7% | 3,300 |
| 2011/11/08 | 959 | 959 | 951 | 952 | -12 | -1.2% | 4,300 |
| 2011/11/07 | 958 | 964 | 958 | 964 | +7 | +0.7% | 5,200 |
| 2011/11/04 | 952 | 959 | 952 | 957 | +7 | +0.7% | 4,200 |
| 2011/11/02 | 950 | 959 | 950 | 950 | -4 | -0.4% | 5,100 |
| 2011/11/01 | 953 | 959 | 951 | 954 | +1 | +0.1% | 1,600 |
| 2011/10/31 | 952 | 960 | 951 | 953 | +1 | +0.1% | 3,900 |
| 2011/10/28 | 952 | 957 | 949 | 952 | +8 | +0.8% | 5,000 |
| 2011/10/27 | 956 | 956 | 933 | 944 | -12 | -1.3% | 4,600 |
3151～
3200
件表示中 / 6620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 | 386,500円 | +8.0% | +26.0% | 1.55% | 16.65倍 | 4.52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 |
| ギフトＨＤ | 349,500円 | +24.0% | +26.2% | 0.52% | 35.60倍 | 9.08倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| ＪＭＨＤ | 270,200円 | +4.5% | +7.3% | 1.63% | 11.10倍 | 1.58倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| 上新電 | 234,500円 | -0.9% | -51.5% | 4.26% | 16.01倍 | 0.59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 |
| ＪＥＨ | 271,700円 | +10.6% | +18.4% | 1.62% | 24.44倍 | 4.50倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
市場注目の銘柄
チャート関連のコラム
