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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,009 | 1,010 | 1,002 | 1,010 | +3 | +0.3% | 7,800 |
| 2010/08/04 | 1,006 | 1,008 | 1,001 | 1,007 | +7 | +0.7% | 4,400 |
| 2010/08/03 | 1,003 | 1,009 | 1,000 | 1,000 | -3 | -0.3% | 5,900 |
| 2010/08/02 | 1,003 | 1,008 | 1,002 | 1,003 | ±0 | ±0% | 2,100 |
| 2010/07/30 | 1,003 | 1,004 | 1,001 | 1,003 | ±0 | ±0% | 5,000 |
| 2010/07/29 | 1,010 | 1,010 | 1,002 | 1,003 | -7 | -0.7% | 4,300 |
| 2010/07/28 | 1,009 | 1,010 | 1,001 | 1,010 | +5 | +0.5% | 3,800 |
| 2010/07/27 | 1,002 | 1,010 | 1,001 | 1,005 | +3 | +0.3% | 2,200 |
| 2010/07/26 | 1,014 | 1,014 | 1,000 | 1,002 | -7 | -0.7% | 10,700 |
| 2010/07/23 | 1,020 | 1,020 | 1,004 | 1,009 | +3 | +0.3% | 6,200 |
| 2010/07/22 | 1,007 | 1,010 | 1,003 | 1,006 | -1 | -0.1% | 3,000 |
| 2010/07/21 | 1,011 | 1,013 | 1,005 | 1,007 | -4 | -0.4% | 4,700 |
| 2010/07/20 | 1,008 | 1,016 | 1,007 | 1,011 | -11 | -1.1% | 4,700 |
| 2010/07/16 | 1,021 | 1,025 | 1,020 | 1,022 | -10 | -1% | 4,600 |
| 2010/07/15 | 1,045 | 1,046 | 1,032 | 1,032 | -15 | -1.4% | 8,800 |
| 2010/07/14 | 1,049 | 1,049 | 1,046 | 1,047 | +1 | +0.1% | 3,000 |
| 2010/07/13 | 1,050 | 1,050 | 1,046 | 1,046 | -1 | -0.1% | 4,000 |
| 2010/07/12 | 1,046 | 1,049 | 1,046 | 1,047 | -1 | -0.1% | 2,300 |
| 2010/07/09 | 1,050 | 1,050 | 1,047 | 1,048 | -1 | -0.1% | 6,700 |
| 2010/07/08 | 1,046 | 1,051 | 1,045 | 1,049 | -2 | -0.2% | 6,400 |
| 2010/07/07 | 1,050 | 1,056 | 1,050 | 1,051 | +1 | +0.1% | 7,000 |
| 2010/07/06 | 1,052 | 1,058 | 1,050 | 1,050 | -1 | -0.1% | 7,200 |
| 2010/07/05 | 1,058 | 1,058 | 1,051 | 1,051 | -7 | -0.7% | 10,200 |
| 2010/07/02 | 1,059 | 1,061 | 1,054 | 1,058 | -1 | -0.1% | 5,800 |
| 2010/07/01 | 1,060 | 1,063 | 1,052 | 1,059 | -5 | -0.5% | 3,000 |
| 2010/06/30 | 1,061 | 1,064 | 1,056 | 1,064 | +3 | +0.3% | 2,600 |
| 2010/06/29 | 1,065 | 1,080 | 1,061 | 1,061 | +1 | +0.1% | 3,600 |
| 2010/06/28 | 1,063 | 1,064 | 1,051 | 1,060 | ±0 | ±0% | 4,300 |
| 2010/06/25 | 1,060 | 1,065 | 1,054 | 1,060 | ±0 | ±0% | 9,300 |
| 2010/06/24 | 1,060 | 1,064 | 1,059 | 1,060 | ±0 | ±0% | 4,500 |
| 2010/06/23 | 1,072 | 1,072 | 1,060 | 1,060 | -20 | -1.9% | 6,800 |
| 2010/06/22 | 1,076 | 1,080 | 1,073 | 1,080 | -3 | -0.3% | 3,600 |
| 2010/06/21 | 1,080 | 1,090 | 1,075 | 1,083 | +3 | +0.3% | 2,700 |
| 2010/06/18 | 1,085 | 1,098 | 1,079 | 1,080 | -5 | -0.5% | 4,100 |
| 2010/06/17 | 1,075 | 1,085 | 1,070 | 1,085 | +14 | +1.3% | 3,800 |
| 2010/06/16 | 1,070 | 1,080 | 1,070 | 1,071 | +2 | +0.2% | 6,100 |
| 2010/06/15 | 1,069 | 1,073 | 1,067 | 1,069 | +2 | +0.2% | 8,200 |
| 2010/06/14 | 1,061 | 1,087 | 1,061 | 1,067 | +8 | +0.8% | 6,600 |
| 2010/06/11 | 1,059 | 1,065 | 1,057 | 1,059 | +2 | +0.2% | 14,400 |
| 2010/06/10 | 1,062 | 1,067 | 1,052 | 1,057 | -8 | -0.8% | 5,200 |
| 2010/06/09 | 1,078 | 1,078 | 1,065 | 1,065 | -13 | -1.2% | 3,100 |
| 2010/06/08 | 1,070 | 1,078 | 1,070 | 1,078 | +1 | +0.1% | 3,800 |
| 2010/06/07 | 1,078 | 1,080 | 1,076 | 1,077 | -10 | -0.9% | 6,500 |
| 2010/06/04 | 1,086 | 1,090 | 1,082 | 1,087 | +1 | +0.1% | 4,200 |
| 2010/06/03 | 1,086 | 1,090 | 1,085 | 1,086 | +1 | +0.1% | 5,200 |
| 2010/06/02 | 1,086 | 1,092 | 1,084 | 1,085 | +1 | +0.1% | 6,400 |
| 2010/06/01 | 1,089 | 1,092 | 1,080 | 1,084 | -5 | -0.5% | 3,600 |
| 2010/05/31 | 1,098 | 1,110 | 1,070 | 1,089 | -9 | -0.8% | 7,700 |
| 2010/05/28 | 1,079 | 1,108 | 1,068 | 1,098 | +31 | +2.9% | 9,000 |
| 2010/05/27 | 1,061 | 1,078 | 1,060 | 1,067 | -13 | -1.2% | 8,200 |
3501～
3550
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
