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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 1,188 | 1,189 | 1,158 | 1,180 | -9 | -0.8% | 9,400 |
| 2008/12/11 | 1,202 | 1,202 | 1,184 | 1,189 | +7 | +0.6% | 5,800 |
| 2008/12/10 | 1,178 | 1,191 | 1,175 | 1,182 | -16 | -1.3% | 5,600 |
| 2008/12/09 | 1,199 | 1,199 | 1,186 | 1,198 | ±0 | ±0% | 2,500 |
| 2008/12/08 | 1,182 | 1,201 | 1,182 | 1,198 | +4 | +0.3% | 6,700 |
| 2008/12/05 | 1,219 | 1,219 | 1,190 | 1,194 | -14 | -1.2% | 9,100 |
| 2008/12/04 | 1,178 | 1,209 | 1,178 | 1,208 | +18 | +1.5% | 8,200 |
| 2008/12/03 | 1,188 | 1,190 | 1,168 | 1,190 | +2 | +0.2% | 4,100 |
| 2008/12/02 | 1,178 | 1,188 | 1,154 | 1,188 | +13 | +1.1% | 4,900 |
| 2008/12/01 | 1,192 | 1,192 | 1,168 | 1,175 | -5 | -0.4% | 2,600 |
| 2008/11/28 | 1,186 | 1,196 | 1,163 | 1,180 | -5 | -0.4% | 4,100 |
| 2008/11/27 | 1,182 | 1,192 | 1,182 | 1,185 | -8 | -0.7% | 2,300 |
| 2008/11/26 | 1,205 | 1,205 | 1,193 | 1,193 | +8 | +0.7% | 4,300 |
| 2008/11/25 | 1,144 | 1,185 | 1,126 | 1,185 | +41 | +3.6% | 3,400 |
| 2008/11/21 | 1,130 | 1,159 | 1,110 | 1,144 | -21 | -1.8% | 2,700 |
| 2008/11/20 | 1,180 | 1,180 | 1,155 | 1,165 | -29 | -2.4% | 4,200 |
| 2008/11/19 | 1,204 | 1,205 | 1,189 | 1,194 | -2 | -0.2% | 2,600 |
| 2008/11/18 | 1,181 | 1,200 | 1,130 | 1,196 | +35 | +3% | 3,800 |
| 2008/11/17 | 1,186 | 1,193 | 1,130 | 1,161 | -5 | -0.4% | 3,800 |
| 2008/11/14 | 1,179 | 1,180 | 1,165 | 1,166 | -13 | -1.1% | 1,900 |
| 2008/11/13 | 1,151 | 1,180 | 1,151 | 1,179 | -33 | -2.7% | 4,600 |
| 2008/11/12 | 1,201 | 1,223 | 1,201 | 1,212 | +4 | +0.3% | 2,900 |
| 2008/11/11 | 1,220 | 1,220 | 1,208 | 1,208 | -11 | -0.9% | 3,200 |
| 2008/11/10 | 1,188 | 1,224 | 1,186 | 1,219 | -1 | -0.1% | 6,900 |
| 2008/11/07 | 1,202 | 1,220 | 1,200 | 1,220 | -2 | -0.2% | 4,800 |
| 2008/11/06 | 1,218 | 1,230 | 1,182 | 1,222 | -2 | -0.2% | 6,400 |
| 2008/11/05 | 1,245 | 1,245 | 1,202 | 1,224 | -9 | -0.7% | 10,600 |
| 2008/11/04 | 1,234 | 1,234 | 1,158 | 1,233 | +39 | +3.3% | 8,300 |
| 2008/10/31 | 1,170 | 1,194 | 1,143 | 1,194 | +44 | +3.8% | 11,700 |
| 2008/10/30 | 1,142 | 1,153 | 1,118 | 1,150 | +49 | +4.5% | 17,500 |
| 2008/10/29 | 1,153 | 1,153 | 1,060 | 1,101 | +48 | +4.6% | 7,500 |
| 2008/10/28 | 1,050 | 1,053 | 1,002 | 1,053 | -34 | -3.1% | 10,400 |
| 2008/10/27 | 1,160 | 1,170 | 1,087 | 1,087 | -61 | -5.3% | 5,000 |
| 2008/10/24 | 1,158 | 1,170 | 1,144 | 1,148 | -10 | -0.9% | 4,100 |
| 2008/10/23 | 1,128 | 1,170 | 1,081 | 1,158 | -22 | -1.9% | 5,900 |
| 2008/10/22 | 1,157 | 1,199 | 1,157 | 1,180 | -17 | -1.4% | 6,400 |
| 2008/10/21 | 1,209 | 1,212 | 1,184 | 1,197 | -1 | -0.1% | 7,200 |
| 2008/10/20 | 1,149 | 1,198 | 1,112 | 1,198 | +54 | +4.7% | 7,700 |
| 2008/10/17 | 1,071 | 1,144 | 1,020 | 1,144 | +74 | +6.9% | 7,900 |
| 2008/10/16 | 1,065 | 1,105 | 1,003 | 1,070 | +5 | +0.5% | 15,800 |
| 2008/10/15 | 1,000 | 1,065 | 999 | 1,065 | +100 | +10.4% | 11,100 |
| 2008/10/14 | 965 | 965 | 965 | 965 | +100 | +11.6% | 4,000 |
| 2008/10/10 | 953 | 953 | 855 | 865 | -90 | -9.4% | 19,100 |
| 2008/10/09 | 940 | 970 | 940 | 955 | -45 | -4.5% | 11,700 |
| 2008/10/08 | 1,100 | 1,101 | 1,000 | 1,000 | -116 | -10.4% | 13,200 |
| 2008/10/07 | 1,047 | 1,129 | 1,007 | 1,116 | -51 | -4.4% | 7,800 |
| 2008/10/06 | 1,184 | 1,184 | 1,165 | 1,167 | -16 | -1.4% | 11,200 |
| 2008/10/03 | 1,176 | 1,184 | 1,170 | 1,183 | -9 | -0.8% | 6,900 |
| 2008/10/02 | 1,190 | 1,199 | 1,177 | 1,192 | +4 | +0.3% | 6,000 |
| 2008/10/01 | 1,197 | 1,197 | 1,182 | 1,188 | -6 | -0.5% | 4,100 |
3901～
3950
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
