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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 901 | 902 | 877 | 881 | -23 | -2.5% | 19,800 |
| 2010/10/18 | 903 | 908 | 901 | 904 | +1 | +0.1% | 4,500 |
| 2010/10/15 | 901 | 913 | 898 | 903 | -6 | -0.7% | 14,900 |
| 2010/10/14 | 925 | 925 | 903 | 909 | -1 | -0.1% | 14,700 |
| 2010/10/13 | 975 | 976 | 901 | 910 | -68 | -7% | 28,400 |
| 2010/10/12 | 995 | 996 | 977 | 978 | -19 | -1.9% | 10,900 |
| 2010/10/08 | 997 | 1,004 | 997 | 997 | -1 | -0.1% | 8,200 |
| 2010/10/07 | 1,000 | 1,004 | 997 | 998 | ±0 | ±0% | 5,900 |
| 2010/10/06 | 1,005 | 1,005 | 997 | 998 | ±0 | ±0% | 4,500 |
| 2010/10/05 | 1,002 | 1,002 | 997 | 998 | ±0 | ±0% | 12,400 |
| 2010/10/04 | 1,005 | 1,005 | 998 | 998 | -1 | -0.1% | 4,900 |
| 2010/10/01 | 1,000 | 1,000 | 999 | 999 | -1 | -0.1% | 8,100 |
| 2010/09/30 | 1,013 | 1,015 | 999 | 1,000 | -11 | -1.1% | 11,000 |
| 2010/09/29 | 1,001 | 1,034 | 1,001 | 1,011 | ±0 | ±0% | 11,900 |
| 2010/09/28 | 1,030 | 1,036 | 1,010 | 1,011 | -39 | -3.7% | 41,300 |
| 2010/09/27 | 1,070 | 1,078 | 1,050 | 1,050 | -34 | -3.1% | 153,200 |
| 2010/09/24 | 1,082 | 1,086 | 1,080 | 1,084 | +3 | +0.3% | 20,400 |
| 2010/09/22 | 1,088 | 1,088 | 1,080 | 1,081 | -6 | -0.6% | 6,800 |
| 2010/09/21 | 1,094 | 1,094 | 1,087 | 1,087 | ±0 | ±0% | 7,700 |
| 2010/09/17 | 1,090 | 1,090 | 1,082 | 1,087 | +2 | +0.2% | 7,300 |
| 2010/09/16 | 1,090 | 1,091 | 1,080 | 1,085 | +1 | +0.1% | 6,600 |
| 2010/09/15 | 1,084 | 1,091 | 1,081 | 1,084 | ±0 | ±0% | 5,800 |
| 2010/09/14 | 1,076 | 1,084 | 1,075 | 1,084 | +4 | +0.4% | 4,600 |
| 2010/09/13 | 1,113 | 1,114 | 1,080 | 1,080 | -15 | -1.4% | 8,300 |
| 2010/09/10 | 1,094 | 1,098 | 1,088 | 1,095 | +11 | +1% | 13,200 |
| 2010/09/09 | 1,090 | 1,090 | 1,084 | 1,084 | +4 | +0.4% | 2,600 |
| 2010/09/08 | 1,080 | 1,080 | 1,071 | 1,080 | -6 | -0.6% | 2,500 |
| 2010/09/07 | 1,088 | 1,093 | 1,086 | 1,086 | +1 | +0.1% | 3,400 |
| 2010/09/06 | 1,089 | 1,089 | 1,076 | 1,085 | +26 | +2.5% | 8,100 |
| 2010/09/03 | 1,047 | 1,059 | 1,046 | 1,059 | +12 | +1.1% | 5,000 |
| 2010/09/02 | 1,042 | 1,056 | 1,036 | 1,047 | +8 | +0.8% | 3,500 |
| 2010/09/01 | 1,040 | 1,045 | 1,000 | 1,039 | -1 | -0.1% | 8,800 |
| 2010/08/31 | 1,051 | 1,063 | 1,040 | 1,040 | -26 | -2.4% | 6,500 |
| 2010/08/30 | 1,058 | 1,066 | 1,045 | 1,066 | +8 | +0.8% | 4,500 |
| 2010/08/27 | 1,040 | 1,062 | 1,040 | 1,058 | +8 | +0.8% | 3,400 |
| 2010/08/26 | 1,040 | 1,058 | 1,040 | 1,050 | -9 | -0.8% | 4,100 |
| 2010/08/25 | 1,035 | 1,061 | 1,035 | 1,059 | -1 | -0.1% | 4,100 |
| 2010/08/24 | 1,055 | 1,060 | 1,055 | 1,060 | ±0 | ±0% | 3,000 |
| 2010/08/23 | 1,059 | 1,060 | 1,051 | 1,060 | +3 | +0.3% | 3,300 |
| 2010/08/20 | 1,062 | 1,062 | 1,052 | 1,057 | -10 | -0.9% | 3,400 |
| 2010/08/19 | 1,050 | 1,067 | 1,050 | 1,067 | +11 | +1% | 3,300 |
| 2010/08/18 | 1,050 | 1,056 | 1,046 | 1,056 | +9 | +0.9% | 3,400 |
| 2010/08/17 | 1,041 | 1,047 | 1,040 | 1,047 | +7 | +0.7% | 2,100 |
| 2010/08/16 | 1,049 | 1,049 | 1,040 | 1,040 | -2 | -0.2% | 2,400 |
| 2010/08/13 | 1,034 | 1,042 | 1,029 | 1,042 | +15 | +1.5% | 2,500 |
| 2010/08/12 | 1,028 | 1,032 | 1,018 | 1,027 | -2 | -0.2% | 3,900 |
| 2010/08/11 | 1,014 | 1,030 | 1,014 | 1,029 | +15 | +1.5% | 5,600 |
| 2010/08/10 | 1,017 | 1,018 | 1,011 | 1,014 | -3 | -0.3% | 1,600 |
| 2010/08/09 | 1,006 | 1,019 | 1,003 | 1,017 | +10 | +1% | 4,900 |
| 2010/08/06 | 1,009 | 1,012 | 1,004 | 1,007 | -3 | -0.3% | 3,700 |
3451～
3500
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
