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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,060 | 1,083 | 1,060 | 1,080 | -2 | -0.2% | 10,200 |
| 2010/05/25 | 1,070 | 1,086 | 1,060 | 1,082 | -9 | -0.8% | 7,300 |
| 2010/05/24 | 1,101 | 1,102 | 1,090 | 1,091 | -17 | -1.5% | 8,300 |
| 2010/05/21 | 1,100 | 1,126 | 1,100 | 1,108 | -33 | -2.9% | 11,600 |
| 2010/05/20 | 1,141 | 1,145 | 1,141 | 1,141 | -7 | -0.6% | 2,500 |
| 2010/05/19 | 1,151 | 1,154 | 1,148 | 1,148 | -3 | -0.3% | 10,400 |
| 2010/05/18 | 1,151 | 1,155 | 1,151 | 1,151 | ±0 | ±0% | 4,600 |
| 2010/05/17 | 1,153 | 1,158 | 1,150 | 1,151 | -5 | -0.4% | 7,700 |
| 2010/05/14 | 1,158 | 1,160 | 1,156 | 1,156 | -5 | -0.4% | 4,100 |
| 2010/05/13 | 1,178 | 1,178 | 1,161 | 1,161 | -14 | -1.2% | 7,200 |
| 2010/05/12 | 1,160 | 1,182 | 1,151 | 1,175 | +11 | +0.9% | 27,600 |
| 2010/05/11 | 1,174 | 1,174 | 1,163 | 1,164 | -10 | -0.9% | 7,000 |
| 2010/05/10 | 1,161 | 1,174 | 1,156 | 1,174 | +21 | +1.8% | 13,200 |
| 2010/05/07 | 1,151 | 1,162 | 1,150 | 1,153 | -3 | -0.3% | 15,300 |
| 2010/05/06 | 1,156 | 1,160 | 1,151 | 1,156 | -13 | -1.1% | 14,000 |
| 2010/04/30 | 1,174 | 1,174 | 1,166 | 1,169 | +6 | +0.5% | 6,700 |
| 2010/04/28 | 1,164 | 1,166 | 1,162 | 1,163 | -3 | -0.3% | 7,400 |
| 2010/04/27 | 1,167 | 1,169 | 1,165 | 1,166 | -1 | -0.1% | 7,100 |
| 2010/04/26 | 1,165 | 1,168 | 1,164 | 1,167 | +1 | +0.1% | 9,800 |
| 2010/04/23 | 1,166 | 1,170 | 1,165 | 1,166 | -1 | -0.1% | 10,500 |
| 2010/04/22 | 1,169 | 1,170 | 1,167 | 1,167 | -2 | -0.2% | 5,800 |
| 2010/04/21 | 1,172 | 1,173 | 1,169 | 1,169 | -2 | -0.2% | 10,300 |
| 2010/04/20 | 1,170 | 1,171 | 1,170 | 1,171 | +1 | +0.1% | 3,700 |
| 2010/04/19 | 1,171 | 1,172 | 1,170 | 1,170 | -2 | -0.2% | 6,000 |
| 2010/04/16 | 1,175 | 1,175 | 1,172 | 1,172 | +1 | +0.1% | 5,700 |
| 2010/04/15 | 1,175 | 1,175 | 1,171 | 1,171 | -1 | -0.1% | 5,500 |
| 2010/04/14 | 1,172 | 1,174 | 1,172 | 1,172 | ±0 | ±0% | 4,900 |
| 2010/04/13 | 1,171 | 1,174 | 1,171 | 1,172 | +1 | +0.1% | 2,700 |
| 2010/04/12 | 1,173 | 1,174 | 1,171 | 1,171 | -1 | -0.1% | 6,300 |
| 2010/04/09 | 1,177 | 1,177 | 1,171 | 1,172 | ±0 | ±0% | 7,300 |
| 2010/04/08 | 1,175 | 1,177 | 1,172 | 1,172 | -3 | -0.3% | 4,200 |
| 2010/04/07 | 1,174 | 1,179 | 1,174 | 1,175 | +1 | +0.1% | 5,100 |
| 2010/04/06 | 1,177 | 1,178 | 1,173 | 1,174 | -4 | -0.3% | 6,200 |
| 2010/04/05 | 1,185 | 1,187 | 1,177 | 1,178 | +4 | +0.3% | 8,000 |
| 2010/04/02 | 1,177 | 1,177 | 1,173 | 1,174 | +2 | +0.2% | 6,000 |
| 2010/04/01 | 1,173 | 1,176 | 1,172 | 1,172 | ±0 | ±0% | 9,400 |
| 2010/03/31 | 1,172 | 1,179 | 1,171 | 1,172 | -6 | -0.5% | 9,000 |
| 2010/03/30 | 1,169 | 1,178 | 1,169 | 1,178 | +8 | +0.7% | 13,000 |
| 2010/03/29 | 1,183 | 1,189 | 1,170 | 1,170 | -30 | -2.5% | 38,900 |
| 2010/03/26 | 1,199 | 1,200 | 1,189 | 1,200 | -1 | -0.1% | 86,200 |
| 2010/03/25 | 1,206 | 1,209 | 1,200 | 1,201 | -5 | -0.4% | 24,900 |
| 2010/03/24 | 1,213 | 1,213 | 1,206 | 1,206 | -1 | -0.1% | 12,800 |
| 2010/03/23 | 1,211 | 1,213 | 1,206 | 1,207 | -4 | -0.3% | 12,700 |
| 2010/03/19 | 1,213 | 1,214 | 1,210 | 1,211 | -1 | -0.1% | 6,600 |
| 2010/03/18 | 1,214 | 1,215 | 1,212 | 1,212 | -2 | -0.2% | 5,100 |
| 2010/03/17 | 1,215 | 1,216 | 1,213 | 1,214 | -1 | -0.1% | 2,900 |
| 2010/03/16 | 1,211 | 1,215 | 1,211 | 1,215 | +4 | +0.3% | 7,300 |
| 2010/03/15 | 1,208 | 1,211 | 1,206 | 1,211 | +6 | +0.5% | 5,500 |
| 2010/03/12 | 1,204 | 1,205 | 1,201 | 1,205 | +1 | +0.1% | 8,700 |
| 2010/03/11 | 1,205 | 1,206 | 1,203 | 1,204 | +1 | +0.1% | 7,300 |
3551～
3600
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
