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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 1,090 | 1,099 | 1,089 | 1,094 | +8 | +0.7% | 7,000 |
| 2011/02/18 | 1,075 | 1,088 | 1,075 | 1,086 | +15 | +1.4% | 8,200 |
| 2011/02/17 | 1,056 | 1,073 | 1,050 | 1,071 | +24 | +2.3% | 9,700 |
| 2011/02/16 | 1,048 | 1,052 | 1,047 | 1,047 | +4 | +0.4% | 6,800 |
| 2011/02/15 | 1,040 | 1,048 | 1,035 | 1,043 | +12 | +1.2% | 8,700 |
| 2011/02/14 | 1,015 | 1,040 | 1,015 | 1,031 | +17 | +1.7% | 6,400 |
| 2011/02/10 | 1,000 | 1,027 | 1,000 | 1,014 | +12 | +1.2% | 13,300 |
| 2011/02/09 | 1,000 | 1,002 | 999 | 1,002 | +2 | +0.2% | 4,600 |
| 2011/02/08 | 1,000 | 1,004 | 1,000 | 1,000 | +2 | +0.2% | 6,400 |
| 2011/02/07 | 995 | 998 | 995 | 998 | -1 | -0.1% | 12,300 |
| 2011/02/04 | 990 | 999 | 989 | 999 | +10 | +1% | 11,400 |
| 2011/02/03 | 983 | 990 | 983 | 989 | +6 | +0.6% | 5,300 |
| 2011/02/02 | 979 | 989 | 979 | 983 | +4 | +0.4% | 4,100 |
| 2011/02/01 | 980 | 982 | 979 | 979 | ±0 | ±0% | 4,300 |
| 2011/01/31 | 977 | 982 | 970 | 979 | -8 | -0.8% | 9,100 |
| 2011/01/28 | 990 | 990 | 976 | 987 | -1 | -0.1% | 9,800 |
| 2011/01/27 | 986 | 988 | 981 | 988 | ±0 | ±0% | 4,000 |
| 2011/01/26 | 973 | 990 | 973 | 988 | +15 | +1.5% | 6,800 |
| 2011/01/25 | 969 | 986 | 968 | 973 | -1 | -0.1% | 8,900 |
| 2011/01/24 | 977 | 978 | 971 | 974 | -2 | -0.2% | 5,000 |
| 2011/01/21 | 988 | 988 | 973 | 976 | -6 | -0.6% | 9,100 |
| 2011/01/20 | 973 | 987 | 971 | 982 | +9 | +0.9% | 11,900 |
| 2011/01/19 | 964 | 973 | 964 | 973 | +6 | +0.6% | 8,100 |
| 2011/01/18 | 969 | 969 | 962 | 967 | +1 | +0.1% | 6,800 |
| 2011/01/17 | 969 | 969 | 963 | 966 | +4 | +0.4% | 9,700 |
| 2011/01/14 | 969 | 969 | 960 | 962 | -1 | -0.1% | 10,000 |
| 2011/01/13 | 962 | 967 | 961 | 963 | +2 | +0.2% | 5,300 |
| 2011/01/12 | 960 | 969 | 960 | 961 | +1 | +0.1% | 9,500 |
| 2011/01/11 | 966 | 966 | 952 | 960 | +9 | +0.9% | 11,700 |
| 2011/01/07 | 954 | 957 | 951 | 951 | +4 | +0.4% | 4,900 |
| 2011/01/06 | 945 | 951 | 945 | 947 | +3 | +0.3% | 5,000 |
| 2011/01/05 | 952 | 965 | 939 | 944 | -14 | -1.5% | 22,100 |
| 2011/01/04 | 960 | 971 | 958 | 958 | -3 | -0.3% | 14,500 |
| 2010/12/30 | 945 | 961 | 938 | 961 | +14 | +1.5% | 10,400 |
| 2010/12/29 | 931 | 952 | 931 | 947 | +8 | +0.9% | 10,900 |
| 2010/12/28 | 944 | 944 | 939 | 939 | +2 | +0.2% | 3,800 |
| 2010/12/27 | 931 | 945 | 931 | 937 | -12 | -1.3% | 12,600 |
| 2010/12/24 | 955 | 955 | 946 | 949 | -6 | -0.6% | 9,400 |
| 2010/12/22 | 961 | 961 | 951 | 955 | -5 | -0.5% | 10,700 |
| 2010/12/21 | 960 | 962 | 957 | 960 | -1 | -0.1% | 7,100 |
| 2010/12/20 | 964 | 964 | 958 | 961 | ±0 | ±0% | 7,900 |
| 2010/12/17 | 966 | 969 | 959 | 961 | -4 | -0.4% | 10,300 |
| 2010/12/16 | 964 | 980 | 964 | 965 | +2 | +0.2% | 11,500 |
| 2010/12/15 | 936 | 970 | 931 | 963 | +28 | +3% | 23,600 |
| 2010/12/14 | 926 | 935 | 926 | 935 | +9 | +1% | 13,700 |
| 2010/12/13 | 942 | 942 | 905 | 926 | -16 | -1.7% | 18,000 |
| 2010/12/10 | 943 | 945 | 941 | 942 | -1 | -0.1% | 20,500 |
| 2010/12/09 | 943 | 967 | 943 | 943 | -45 | -4.6% | 51,800 |
| 2010/12/08 | 951 | 990 | 951 | 988 | +41 | +4.3% | 44,600 |
| 2010/12/07 | 910 | 947 | 900 | 947 | +42 | +4.6% | 27,200 |
3551～
3600
件表示中 / 6802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 | 339,500円 | +7.2% | +3.7% | 2.06% | 12.49倍 | 3.51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 |
| ＶＴＨＤ | 49,400円 | +5.2% | +18.2% | 4.86% | 8.20倍 | 0.81倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| ミニストップ | 206,000円 | +10.9% | - | 0.97% | 854.77倍 | 1.83倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
| サンマルクＨＤ | 254,600円 | +14.3% | +14.6% | 2.04% | 27.28倍 | 1.77倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| ＧセブンＨＤ | 133,500円 | +7.4% | +15.2% | 3.00% | 10.23倍 | 1.79倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
市場注目の銘柄
チャート関連のコラム
