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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 1,182 | 1,184 | 1,176 | 1,183 | +2 | +0.2% | 6,200 |
| 2009/10/08 | 1,182 | 1,182 | 1,181 | 1,181 | ±0 | ±0% | 3,200 |
| 2009/10/07 | 1,188 | 1,188 | 1,181 | 1,181 | -6 | -0.5% | 3,300 |
| 2009/10/06 | 1,190 | 1,190 | 1,186 | 1,187 | -4 | -0.3% | 3,400 |
| 2009/10/05 | 1,191 | 1,204 | 1,191 | 1,191 | ±0 | ±0% | 6,800 |
| 2009/10/02 | 1,186 | 1,195 | 1,186 | 1,191 | -2 | -0.2% | 5,900 |
| 2009/10/01 | 1,198 | 1,198 | 1,191 | 1,193 | -7 | -0.6% | 4,400 |
| 2009/09/30 | 1,192 | 1,204 | 1,191 | 1,200 | +8 | +0.7% | 7,800 |
| 2009/09/29 | 1,208 | 1,208 | 1,182 | 1,192 | -15 | -1.2% | 3,700 |
| 2009/09/28 | 1,197 | 1,211 | 1,190 | 1,207 | +16 | +1.3% | 9,800 |
| 2009/09/25 | 1,200 | 1,210 | 1,191 | 1,191 | -44 | -3.6% | 44,300 |
| 2009/09/24 | 1,242 | 1,243 | 1,221 | 1,235 | +3 | +0.2% | 115,700 |
| 2009/09/18 | 1,229 | 1,232 | 1,226 | 1,232 | +3 | +0.2% | 10,300 |
| 2009/09/17 | 1,227 | 1,233 | 1,227 | 1,229 | -1 | -0.1% | 9,100 |
| 2009/09/16 | 1,239 | 1,239 | 1,230 | 1,230 | -3 | -0.2% | 13,600 |
| 2009/09/15 | 1,234 | 1,235 | 1,233 | 1,233 | -2 | -0.2% | 8,900 |
| 2009/09/14 | 1,239 | 1,239 | 1,234 | 1,235 | -1 | -0.1% | 4,100 |
| 2009/09/11 | 1,243 | 1,243 | 1,235 | 1,236 | +5 | +0.4% | 9,800 |
| 2009/09/10 | 1,232 | 1,236 | 1,230 | 1,231 | +2 | +0.2% | 6,900 |
| 2009/09/09 | 1,226 | 1,231 | 1,226 | 1,229 | +5 | +0.4% | 4,800 |
| 2009/09/08 | 1,220 | 1,226 | 1,220 | 1,224 | +5 | +0.4% | 2,500 |
| 2009/09/07 | 1,217 | 1,221 | 1,217 | 1,219 | +2 | +0.2% | 7,100 |
| 2009/09/04 | 1,218 | 1,219 | 1,216 | 1,217 | ±0 | ±0% | 5,000 |
| 2009/09/03 | 1,216 | 1,219 | 1,216 | 1,217 | -1 | -0.1% | 6,400 |
| 2009/09/02 | 1,220 | 1,223 | 1,216 | 1,218 | -2 | -0.2% | 7,200 |
| 2009/09/01 | 1,221 | 1,221 | 1,218 | 1,220 | ±0 | ±0% | 6,200 |
| 2009/08/31 | 1,220 | 1,223 | 1,216 | 1,220 | +1 | +0.1% | 4,000 |
| 2009/08/28 | 1,219 | 1,220 | 1,215 | 1,219 | +1 | +0.1% | 7,700 |
| 2009/08/27 | 1,216 | 1,218 | 1,213 | 1,218 | +5 | +0.4% | 5,300 |
| 2009/08/26 | 1,214 | 1,215 | 1,210 | 1,213 | +1 | +0.1% | 5,600 |
| 2009/08/25 | 1,209 | 1,213 | 1,208 | 1,212 | +2 | +0.2% | 4,100 |
| 2009/08/24 | 1,204 | 1,215 | 1,200 | 1,210 | -2 | -0.2% | 10,500 |
| 2009/08/21 | 1,213 | 1,214 | 1,203 | 1,212 | ±0 | ±0% | 5,000 |
| 2009/08/20 | 1,205 | 1,215 | 1,202 | 1,212 | +5 | +0.4% | 6,500 |
| 2009/08/19 | 1,210 | 1,212 | 1,202 | 1,207 | -4 | -0.3% | 3,300 |
| 2009/08/18 | 1,213 | 1,213 | 1,202 | 1,211 | +6 | +0.5% | 1,700 |
| 2009/08/17 | 1,218 | 1,218 | 1,205 | 1,205 | -9 | -0.7% | 5,600 |
| 2009/08/14 | 1,211 | 1,216 | 1,207 | 1,214 | +3 | +0.2% | 3,700 |
| 2009/08/13 | 1,211 | 1,213 | 1,210 | 1,211 | ±0 | ±0% | 1,800 |
| 2009/08/12 | 1,202 | 1,217 | 1,202 | 1,211 | ±0 | ±0% | 3,900 |
| 2009/08/11 | 1,209 | 1,211 | 1,202 | 1,211 | +3 | +0.2% | 3,100 |
| 2009/08/10 | 1,203 | 1,209 | 1,203 | 1,208 | +6 | +0.5% | 3,500 |
| 2009/08/07 | 1,212 | 1,212 | 1,202 | 1,202 | -7 | -0.6% | 3,800 |
| 2009/08/06 | 1,217 | 1,217 | 1,209 | 1,209 | -4 | -0.3% | 2,300 |
| 2009/08/05 | 1,207 | 1,216 | 1,207 | 1,213 | +2 | +0.2% | 7,700 |
| 2009/08/04 | 1,208 | 1,212 | 1,207 | 1,211 | +7 | +0.6% | 7,200 |
| 2009/08/03 | 1,202 | 1,212 | 1,201 | 1,204 | +3 | +0.2% | 5,900 |
| 2009/07/31 | 1,209 | 1,209 | 1,201 | 1,201 | +2 | +0.2% | 3,800 |
| 2009/07/30 | 1,204 | 1,204 | 1,197 | 1,199 | -4 | -0.3% | 3,000 |
| 2009/07/29 | 1,197 | 1,204 | 1,195 | 1,203 | +1 | +0.1% | 1,700 |
3701～
3750
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
