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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 1,188 | 1,192 | 1,183 | 1,184 | -3 | -0.3% | 3,400 |
| 2009/12/22 | 1,200 | 1,200 | 1,187 | 1,187 | +1 | +0.1% | 6,900 |
| 2009/12/21 | 1,190 | 1,192 | 1,186 | 1,186 | +1 | +0.1% | 1,600 |
| 2009/12/18 | 1,188 | 1,188 | 1,183 | 1,185 | -3 | -0.3% | 2,400 |
| 2009/12/17 | 1,185 | 1,192 | 1,184 | 1,188 | -2 | -0.2% | 5,000 |
| 2009/12/16 | 1,187 | 1,191 | 1,184 | 1,190 | +7 | +0.6% | 6,900 |
| 2009/12/15 | 1,183 | 1,184 | 1,182 | 1,183 | -8 | -0.7% | 4,000 |
| 2009/12/14 | 1,194 | 1,194 | 1,180 | 1,191 | +2 | +0.2% | 5,300 |
| 2009/12/11 | 1,190 | 1,190 | 1,182 | 1,189 | -1 | -0.1% | 7,000 |
| 2009/12/10 | 1,186 | 1,194 | 1,186 | 1,190 | +8 | +0.7% | 1,400 |
| 2009/12/09 | 1,184 | 1,184 | 1,180 | 1,182 | -1 | -0.1% | 4,400 |
| 2009/12/08 | 1,199 | 1,202 | 1,181 | 1,183 | -22 | -1.8% | 7,200 |
| 2009/12/07 | 1,216 | 1,216 | 1,200 | 1,205 | +2 | +0.2% | 6,000 |
| 2009/12/04 | 1,191 | 1,206 | 1,191 | 1,203 | +3 | +0.3% | 8,900 |
| 2009/12/03 | 1,197 | 1,200 | 1,192 | 1,200 | +5 | +0.4% | 7,300 |
| 2009/12/02 | 1,197 | 1,199 | 1,192 | 1,195 | -1 | -0.1% | 4,700 |
| 2009/12/01 | 1,193 | 1,202 | 1,183 | 1,196 | +3 | +0.3% | 7,200 |
| 2009/11/30 | 1,176 | 1,193 | 1,176 | 1,193 | +13 | +1.1% | 7,700 |
| 2009/11/27 | 1,184 | 1,185 | 1,180 | 1,180 | +10 | +0.9% | 6,400 |
| 2009/11/26 | 1,169 | 1,176 | 1,169 | 1,170 | +1 | +0.1% | 4,600 |
| 2009/11/25 | 1,181 | 1,181 | 1,168 | 1,169 | -11 | -0.9% | 3,500 |
| 2009/11/24 | 1,199 | 1,199 | 1,180 | 1,180 | -13 | -1.1% | 6,400 |
| 2009/11/20 | 1,204 | 1,207 | 1,190 | 1,193 | +1 | +0.1% | 4,100 |
| 2009/11/19 | 1,210 | 1,210 | 1,190 | 1,192 | -18 | -1.5% | 5,500 |
| 2009/11/18 | 1,208 | 1,210 | 1,205 | 1,210 | +2 | +0.2% | 3,700 |
| 2009/11/17 | 1,205 | 1,209 | 1,202 | 1,208 | +4 | +0.3% | 3,200 |
| 2009/11/16 | 1,209 | 1,209 | 1,203 | 1,204 | -4 | -0.3% | 4,100 |
| 2009/11/13 | 1,210 | 1,210 | 1,205 | 1,208 | +2 | +0.2% | 2,200 |
| 2009/11/12 | 1,206 | 1,211 | 1,204 | 1,206 | ±0 | ±0% | 2,900 |
| 2009/11/11 | 1,208 | 1,210 | 1,204 | 1,206 | -1 | -0.1% | 2,000 |
| 2009/11/10 | 1,205 | 1,210 | 1,205 | 1,207 | +3 | +0.2% | 5,100 |
| 2009/11/09 | 1,207 | 1,208 | 1,204 | 1,204 | -3 | -0.2% | 2,300 |
| 2009/11/06 | 1,209 | 1,209 | 1,203 | 1,207 | -2 | -0.2% | 3,300 |
| 2009/11/05 | 1,210 | 1,210 | 1,208 | 1,209 | -2 | -0.2% | 7,200 |
| 2009/11/04 | 1,198 | 1,211 | 1,198 | 1,211 | +8 | +0.7% | 8,600 |
| 2009/11/02 | 1,202 | 1,205 | 1,199 | 1,203 | +2 | +0.2% | 8,100 |
| 2009/10/30 | 1,203 | 1,205 | 1,198 | 1,201 | -1 | -0.1% | 6,000 |
| 2009/10/29 | 1,206 | 1,206 | 1,191 | 1,202 | ±0 | ±0% | 7,300 |
| 2009/10/28 | 1,197 | 1,207 | 1,197 | 1,202 | +5 | +0.4% | 4,300 |
| 2009/10/27 | 1,204 | 1,204 | 1,194 | 1,197 | -12 | -1% | 7,900 |
| 2009/10/26 | 1,207 | 1,210 | 1,203 | 1,209 | +8 | +0.7% | 8,000 |
| 2009/10/23 | 1,193 | 1,205 | 1,193 | 1,201 | +8 | +0.7% | 3,000 |
| 2009/10/22 | 1,196 | 1,199 | 1,186 | 1,193 | -19 | -1.6% | 4,100 |
| 2009/10/21 | 1,199 | 1,212 | 1,195 | 1,212 | +14 | +1.2% | 7,300 |
| 2009/10/20 | 1,198 | 1,203 | 1,195 | 1,198 | +1 | +0.1% | 6,300 |
| 2009/10/19 | 1,195 | 1,198 | 1,192 | 1,197 | +4 | +0.3% | 2,800 |
| 2009/10/16 | 1,198 | 1,198 | 1,193 | 1,193 | -2 | -0.2% | 2,700 |
| 2009/10/15 | 1,189 | 1,198 | 1,189 | 1,195 | +13 | +1.1% | 3,600 |
| 2009/10/14 | 1,188 | 1,188 | 1,181 | 1,182 | -5 | -0.4% | 3,900 |
| 2009/10/13 | 1,182 | 1,189 | 1,182 | 1,187 | +4 | +0.3% | 3,100 |
3651～
3700
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
