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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,197 | 1,205 | 1,196 | 1,202 | -5 | -0.4% | 3,000 |
| 2009/07/27 | 1,192 | 1,208 | 1,192 | 1,207 | +5 | +0.4% | 3,800 |
| 2009/07/24 | 1,204 | 1,204 | 1,190 | 1,202 | -2 | -0.2% | 5,900 |
| 2009/07/23 | 1,206 | 1,209 | 1,199 | 1,204 | -2 | -0.2% | 9,500 |
| 2009/07/22 | 1,192 | 1,207 | 1,190 | 1,206 | +7 | +0.6% | 5,600 |
| 2009/07/21 | 1,196 | 1,200 | 1,196 | 1,199 | +10 | +0.8% | 6,800 |
| 2009/07/17 | 1,199 | 1,199 | 1,189 | 1,189 | +3 | +0.3% | 3,300 |
| 2009/07/16 | 1,186 | 1,195 | 1,185 | 1,186 | +1 | +0.1% | 7,600 |
| 2009/07/15 | 1,189 | 1,189 | 1,182 | 1,185 | +2 | +0.2% | 6,900 |
| 2009/07/14 | 1,197 | 1,197 | 1,182 | 1,183 | -8 | -0.7% | 6,400 |
| 2009/07/13 | 1,185 | 1,198 | 1,185 | 1,191 | +1 | +0.1% | 5,000 |
| 2009/07/10 | 1,195 | 1,195 | 1,188 | 1,190 | +2 | +0.2% | 3,200 |
| 2009/07/09 | 1,185 | 1,195 | 1,185 | 1,188 | -3 | -0.3% | 4,300 |
| 2009/07/08 | 1,198 | 1,198 | 1,186 | 1,191 | +6 | +0.5% | 7,400 |
| 2009/07/07 | 1,180 | 1,188 | 1,180 | 1,185 | +5 | +0.4% | 3,700 |
| 2009/07/06 | 1,177 | 1,190 | 1,177 | 1,180 | -9 | -0.8% | 8,900 |
| 2009/07/03 | 1,192 | 1,192 | 1,187 | 1,189 | -3 | -0.3% | 9,100 |
| 2009/07/02 | 1,195 | 1,195 | 1,189 | 1,192 | -2 | -0.2% | 5,900 |
| 2009/07/01 | 1,194 | 1,197 | 1,187 | 1,194 | ±0 | ±0% | 5,700 |
| 2009/06/30 | 1,209 | 1,209 | 1,190 | 1,194 | +1 | +0.1% | 5,600 |
| 2009/06/29 | 1,190 | 1,199 | 1,190 | 1,193 | +4 | +0.3% | 2,700 |
| 2009/06/26 | 1,181 | 1,190 | 1,181 | 1,189 | +4 | +0.3% | 7,300 |
| 2009/06/25 | 1,185 | 1,186 | 1,181 | 1,185 | +1 | +0.1% | 6,100 |
| 2009/06/24 | 1,180 | 1,198 | 1,179 | 1,184 | +1 | +0.1% | 5,200 |
| 2009/06/23 | 1,182 | 1,185 | 1,178 | 1,183 | -7 | -0.6% | 5,200 |
| 2009/06/22 | 1,196 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 3,200 |
| 2009/06/19 | 1,190 | 1,198 | 1,188 | 1,190 | -6 | -0.5% | 5,100 |
| 2009/06/18 | 1,190 | 1,196 | 1,188 | 1,196 | +3 | +0.3% | 3,300 |
| 2009/06/17 | 1,195 | 1,198 | 1,190 | 1,193 | -2 | -0.2% | 2,000 |
| 2009/06/16 | 1,195 | 1,195 | 1,189 | 1,195 | -4 | -0.3% | 6,300 |
| 2009/06/15 | 1,198 | 1,200 | 1,192 | 1,199 | +1 | +0.1% | 4,900 |
| 2009/06/12 | 1,200 | 1,200 | 1,194 | 1,198 | +6 | +0.5% | 7,700 |
| 2009/06/11 | 1,199 | 1,199 | 1,190 | 1,192 | -8 | -0.7% | 900 |
| 2009/06/10 | 1,191 | 1,200 | 1,191 | 1,200 | +2 | +0.2% | 2,800 |
| 2009/06/09 | 1,190 | 1,200 | 1,188 | 1,198 | +10 | +0.8% | 4,300 |
| 2009/06/08 | 1,191 | 1,191 | 1,188 | 1,188 | -2 | -0.2% | 3,500 |
| 2009/06/05 | 1,198 | 1,198 | 1,190 | 1,190 | -10 | -0.8% | 6,800 |
| 2009/06/04 | 1,195 | 1,200 | 1,193 | 1,200 | +6 | +0.5% | 5,600 |
| 2009/06/03 | 1,191 | 1,197 | 1,189 | 1,194 | ±0 | ±0% | 5,000 |
| 2009/06/02 | 1,189 | 1,194 | 1,189 | 1,194 | +7 | +0.6% | 3,600 |
| 2009/06/01 | 1,187 | 1,189 | 1,187 | 1,187 | +1 | +0.1% | 1,400 |
| 2009/05/29 | 1,188 | 1,188 | 1,180 | 1,186 | -2 | -0.2% | 3,500 |
| 2009/05/28 | 1,185 | 1,195 | 1,185 | 1,188 | +4 | +0.3% | 2,400 |
| 2009/05/27 | 1,185 | 1,194 | 1,184 | 1,184 | +1 | +0.1% | 1,800 |
| 2009/05/26 | 1,196 | 1,196 | 1,183 | 1,183 | +1 | +0.1% | 2,900 |
| 2009/05/25 | 1,183 | 1,197 | 1,182 | 1,182 | +1 | +0.1% | 2,200 |
| 2009/05/22 | 1,180 | 1,185 | 1,180 | 1,181 | -7 | -0.6% | 1,000 |
| 2009/05/21 | 1,188 | 1,188 | 1,180 | 1,188 | -1 | -0.1% | 4,000 |
| 2009/05/20 | 1,189 | 1,190 | 1,187 | 1,189 | -3 | -0.3% | 1,500 |
| 2009/05/19 | 1,197 | 1,197 | 1,183 | 1,192 | +9 | +0.8% | 3,800 |
3751～
3800
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
