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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 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 |
| 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 |
3651～
3700
件表示中 / 6754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 | 412,000円 | +7.2% | +3.7% | 1.70% | 15.16倍 | 4.26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 |
| クオールＨＤ | 189,900円 | +6.1% | +12.8% | 2.42% | 10.19倍 | 1.25倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| カッパ・クリエ | 148,400円 | +9.4% | +30.8% | 0.34% | 50.68倍 | 6.75倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| 近鉄百 | 177,000円 | +5.1% | -6.8% | 1.13% | 19.70倍 | 1.79倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| カワチ薬品 | 274,200円 | +1.5% | +4.3% | 2.92% | 12.50倍 | 0.54倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
市場注目の銘柄
チャート関連のコラム
