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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 1,230 | 1,235 | 1,226 | 1,235 | -1 | -0.1% | 2,400 |
| 2009/02/27 | 1,235 | 1,236 | 1,231 | 1,236 | +1 | +0.1% | 3,700 |
| 2009/02/26 | 1,234 | 1,235 | 1,223 | 1,235 | ±0 | ±0% | 3,800 |
| 2009/02/25 | 1,210 | 1,235 | 1,210 | 1,235 | +25 | +2.1% | 8,300 |
| 2009/02/24 | 1,206 | 1,210 | 1,200 | 1,210 | -2 | -0.2% | 2,200 |
| 2009/02/23 | 1,202 | 1,213 | 1,200 | 1,212 | +5 | +0.4% | 2,400 |
| 2009/02/20 | 1,219 | 1,219 | 1,198 | 1,207 | +2 | +0.2% | 4,900 |
| 2009/02/19 | 1,205 | 1,205 | 1,200 | 1,205 | -5 | -0.4% | 1,500 |
| 2009/02/18 | 1,206 | 1,210 | 1,190 | 1,210 | +1 | +0.1% | 2,900 |
| 2009/02/17 | 1,203 | 1,222 | 1,203 | 1,209 | -9 | -0.7% | 3,100 |
| 2009/02/16 | 1,226 | 1,228 | 1,190 | 1,218 | +12 | +1% | 6,000 |
| 2009/02/13 | 1,200 | 1,230 | 1,200 | 1,206 | -4 | -0.3% | 7,400 |
| 2009/02/12 | 1,207 | 1,210 | 1,205 | 1,210 | +1 | +0.1% | 1,700 |
| 2009/02/10 | 1,205 | 1,216 | 1,205 | 1,209 | -7 | -0.6% | 2,400 |
| 2009/02/09 | 1,221 | 1,223 | 1,216 | 1,216 | -16 | -1.3% | 3,000 |
| 2009/02/06 | 1,243 | 1,243 | 1,228 | 1,232 | -8 | -0.6% | 1,000 |
| 2009/02/05 | 1,249 | 1,249 | 1,238 | 1,240 | +1 | +0.1% | 10,000 |
| 2009/02/04 | 1,212 | 1,239 | 1,212 | 1,239 | +23 | +1.9% | 6,300 |
| 2009/02/03 | 1,211 | 1,226 | 1,211 | 1,216 | +8 | +0.7% | 2,600 |
| 2009/02/02 | 1,222 | 1,227 | 1,202 | 1,208 | -19 | -1.5% | 2,800 |
| 2009/01/30 | 1,225 | 1,227 | 1,215 | 1,227 | -1 | -0.1% | 2,400 |
| 2009/01/29 | 1,224 | 1,228 | 1,217 | 1,228 | +4 | +0.3% | 4,200 |
| 2009/01/28 | 1,212 | 1,229 | 1,212 | 1,224 | +5 | +0.4% | 5,100 |
| 2009/01/27 | 1,221 | 1,221 | 1,211 | 1,219 | +5 | +0.4% | 3,200 |
| 2009/01/26 | 1,200 | 1,220 | 1,200 | 1,214 | +5 | +0.4% | 2,700 |
| 2009/01/23 | 1,210 | 1,210 | 1,201 | 1,209 | -2 | -0.2% | 1,100 |
| 2009/01/22 | 1,211 | 1,213 | 1,205 | 1,211 | -4 | -0.3% | 4,500 |
| 2009/01/21 | 1,201 | 1,216 | 1,201 | 1,215 | +11 | +0.9% | 3,000 |
| 2009/01/20 | 1,212 | 1,218 | 1,202 | 1,204 | -6 | -0.5% | 3,300 |
| 2009/01/19 | 1,201 | 1,215 | 1,201 | 1,210 | -2 | -0.2% | 3,200 |
| 2009/01/16 | 1,215 | 1,215 | 1,205 | 1,212 | +10 | +0.8% | 3,800 |
| 2009/01/15 | 1,198 | 1,207 | 1,195 | 1,202 | +5 | +0.4% | 4,900 |
| 2009/01/14 | 1,201 | 1,203 | 1,195 | 1,197 | -5 | -0.4% | 3,400 |
| 2009/01/13 | 1,202 | 1,208 | 1,200 | 1,202 | -13 | -1.1% | 4,600 |
| 2009/01/09 | 1,224 | 1,224 | 1,204 | 1,215 | +5 | +0.4% | 4,200 |
| 2009/01/08 | 1,221 | 1,221 | 1,210 | 1,210 | -13 | -1.1% | 3,000 |
| 2009/01/07 | 1,226 | 1,226 | 1,217 | 1,223 | +6 | +0.5% | 8,500 |
| 2009/01/06 | 1,230 | 1,230 | 1,213 | 1,217 | -9 | -0.7% | 2,800 |
| 2009/01/05 | 1,214 | 1,230 | 1,214 | 1,226 | -8 | -0.6% | 3,300 |
| 2008/12/30 | 1,210 | 1,234 | 1,210 | 1,234 | +25 | +2.1% | 3,400 |
| 2008/12/29 | 1,201 | 1,209 | 1,186 | 1,209 | +7 | +0.6% | 2,400 |
| 2008/12/26 | 1,198 | 1,205 | 1,198 | 1,202 | +2 | +0.2% | 2,000 |
| 2008/12/25 | 1,182 | 1,204 | 1,182 | 1,200 | ±0 | ±0% | 1,400 |
| 2008/12/24 | 1,205 | 1,207 | 1,171 | 1,200 | -5 | -0.4% | 5,200 |
| 2008/12/22 | 1,184 | 1,206 | 1,184 | 1,205 | +8 | +0.7% | 3,500 |
| 2008/12/19 | 1,194 | 1,197 | 1,183 | 1,197 | +1 | +0.1% | 4,300 |
| 2008/12/18 | 1,206 | 1,210 | 1,196 | 1,196 | -10 | -0.8% | 4,400 |
| 2008/12/17 | 1,200 | 1,206 | 1,192 | 1,206 | +9 | +0.8% | 4,400 |
| 2008/12/16 | 1,197 | 1,197 | 1,184 | 1,197 | +4 | +0.3% | 3,000 |
| 2008/12/15 | 1,199 | 1,209 | 1,192 | 1,193 | +13 | +1.1% | 7,800 |
3851～
3900
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
