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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 1,204 | 1,204 | 1,183 | 1,183 | -5 | -0.4% | 3,300 |
| 2009/05/15 | 1,185 | 1,188 | 1,185 | 1,188 | +3 | +0.3% | 1,600 |
| 2009/05/14 | 1,200 | 1,200 | 1,185 | 1,185 | -11 | -0.9% | 4,900 |
| 2009/05/13 | 1,219 | 1,219 | 1,192 | 1,196 | -19 | -1.6% | 6,000 |
| 2009/05/12 | 1,194 | 1,215 | 1,193 | 1,215 | +10 | +0.8% | 3,500 |
| 2009/05/11 | 1,203 | 1,218 | 1,200 | 1,205 | -5 | -0.4% | 2,500 |
| 2009/05/08 | 1,229 | 1,229 | 1,209 | 1,210 | -4 | -0.3% | 6,600 |
| 2009/05/07 | 1,225 | 1,226 | 1,214 | 1,214 | +19 | +1.6% | 8,200 |
| 2009/05/01 | 1,176 | 1,199 | 1,176 | 1,195 | +11 | +0.9% | 6,000 |
| 2009/04/30 | 1,193 | 1,198 | 1,184 | 1,184 | +8 | +0.7% | 3,200 |
| 2009/04/28 | 1,191 | 1,191 | 1,176 | 1,176 | -8 | -0.7% | 1,800 |
| 2009/04/27 | 1,186 | 1,191 | 1,184 | 1,184 | +10 | +0.9% | 2,000 |
| 2009/04/24 | 1,190 | 1,190 | 1,174 | 1,174 | -7 | -0.6% | 2,100 |
| 2009/04/23 | 1,177 | 1,184 | 1,171 | 1,181 | +5 | +0.4% | 4,400 |
| 2009/04/22 | 1,180 | 1,194 | 1,172 | 1,176 | -19 | -1.6% | 6,800 |
| 2009/04/21 | 1,193 | 1,197 | 1,182 | 1,195 | -3 | -0.3% | 5,300 |
| 2009/04/20 | 1,199 | 1,204 | 1,196 | 1,198 | -1 | -0.1% | 2,400 |
| 2009/04/17 | 1,205 | 1,205 | 1,190 | 1,199 | -7 | -0.6% | 4,100 |
| 2009/04/16 | 1,200 | 1,207 | 1,195 | 1,206 | +22 | +1.9% | 3,600 |
| 2009/04/15 | 1,186 | 1,186 | 1,176 | 1,184 | +8 | +0.7% | 1,100 |
| 2009/04/14 | 1,193 | 1,193 | 1,176 | 1,176 | -17 | -1.4% | 7,100 |
| 2009/04/13 | 1,195 | 1,197 | 1,186 | 1,193 | +7 | +0.6% | 2,800 |
| 2009/04/10 | 1,199 | 1,199 | 1,183 | 1,186 | -12 | -1% | 2,000 |
| 2009/04/09 | 1,178 | 1,198 | 1,175 | 1,198 | +19 | +1.6% | 3,100 |
| 2009/04/08 | 1,200 | 1,201 | 1,151 | 1,179 | -22 | -1.8% | 4,000 |
| 2009/04/07 | 1,214 | 1,214 | 1,200 | 1,201 | -14 | -1.2% | 1,400 |
| 2009/04/06 | 1,228 | 1,228 | 1,214 | 1,215 | +7 | +0.6% | 6,800 |
| 2009/04/03 | 1,200 | 1,208 | 1,196 | 1,208 | +10 | +0.8% | 8,600 |
| 2009/04/02 | 1,201 | 1,203 | 1,196 | 1,198 | -9 | -0.7% | 7,500 |
| 2009/04/01 | 1,217 | 1,217 | 1,190 | 1,207 | +10 | +0.8% | 5,000 |
| 2009/03/31 | 1,219 | 1,219 | 1,186 | 1,197 | -22 | -1.8% | 7,700 |
| 2009/03/30 | 1,231 | 1,233 | 1,210 | 1,219 | -11 | -0.9% | 5,400 |
| 2009/03/27 | 1,244 | 1,245 | 1,230 | 1,230 | -15 | -1.2% | 8,900 |
| 2009/03/26 | 1,254 | 1,255 | 1,241 | 1,245 | -19 | -1.5% | 28,600 |
| 2009/03/25 | 1,262 | 1,264 | 1,252 | 1,264 | +5 | +0.4% | 59,700 |
| 2009/03/24 | 1,265 | 1,269 | 1,252 | 1,259 | -5 | -0.4% | 19,800 |
| 2009/03/23 | 1,264 | 1,264 | 1,249 | 1,264 | +4 | +0.3% | 12,700 |
| 2009/03/19 | 1,265 | 1,265 | 1,255 | 1,260 | +1 | +0.1% | 4,500 |
| 2009/03/18 | 1,261 | 1,261 | 1,251 | 1,259 | -3 | -0.2% | 9,300 |
| 2009/03/17 | 1,264 | 1,265 | 1,249 | 1,262 | -3 | -0.2% | 7,800 |
| 2009/03/16 | 1,260 | 1,268 | 1,245 | 1,265 | +17 | +1.4% | 6,500 |
| 2009/03/13 | 1,234 | 1,253 | 1,220 | 1,248 | +22 | +1.8% | 15,400 |
| 2009/03/12 | 1,238 | 1,238 | 1,221 | 1,226 | ±0 | ±0% | 3,300 |
| 2009/03/11 | 1,244 | 1,244 | 1,221 | 1,226 | ±0 | ±0% | 3,000 |
| 2009/03/10 | 1,237 | 1,237 | 1,221 | 1,226 | -15 | -1.2% | 3,100 |
| 2009/03/09 | 1,230 | 1,241 | 1,210 | 1,241 | -5 | -0.4% | 6,200 |
| 2009/03/06 | 1,264 | 1,264 | 1,243 | 1,246 | -11 | -0.9% | 7,600 |
| 2009/03/05 | 1,248 | 1,269 | 1,245 | 1,257 | +8 | +0.6% | 14,900 |
| 2009/03/04 | 1,233 | 1,249 | 1,226 | 1,249 | +19 | +1.5% | 7,000 |
| 2009/03/03 | 1,225 | 1,232 | 1,225 | 1,230 | -5 | -0.4% | 1,600 |
3801～
3850
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
