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 |
|---|---|---|---|---|---|---|---|
| 2009/12/01 | 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 |
| 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 |
3801～
3850
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
