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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 3,235 | 3,280 | 3,235 | 3,270 | +5 | +0.2% | 7,800 |
| 2023/06/20 | 3,235 | 3,265 | 3,235 | 3,265 | ±0 | ±0% | 7,800 |
| 2023/06/19 | 3,260 | 3,275 | 3,240 | 3,265 | -5 | -0.2% | 13,500 |
| 2023/06/16 | 3,255 | 3,280 | 3,245 | 3,270 | +35 | +1.1% | 7,200 |
| 2023/06/15 | 3,275 | 3,285 | 3,235 | 3,235 | -40 | -1.2% | 10,800 |
| 2023/06/14 | 3,235 | 3,285 | 3,235 | 3,275 | +40 | +1.2% | 12,100 |
| 2023/06/13 | 3,280 | 3,280 | 3,235 | 3,235 | -35 | -1.1% | 11,000 |
| 2023/06/12 | 3,250 | 3,275 | 3,250 | 3,270 | +20 | +0.6% | 6,800 |
| 2023/06/09 | 3,205 | 3,265 | 3,205 | 3,250 | +45 | +1.4% | 15,600 |
| 2023/06/08 | 3,255 | 3,265 | 3,205 | 3,205 | -60 | -1.8% | 12,900 |
| 2023/06/07 | 3,300 | 3,325 | 3,265 | 3,265 | -35 | -1.1% | 18,000 |
| 2023/06/06 | 3,265 | 3,300 | 3,265 | 3,300 | -10 | -0.3% | 8,400 |
| 2023/06/05 | 3,315 | 3,325 | 3,265 | 3,310 | +50 | +1.5% | 17,500 |
| 2023/06/02 | 3,235 | 3,265 | 3,210 | 3,260 | +45 | +1.4% | 9,500 |
| 2023/06/01 | 3,180 | 3,215 | 3,175 | 3,215 | +35 | +1.1% | 8,300 |
| 2023/05/31 | 3,190 | 3,190 | 3,165 | 3,180 | -25 | -0.8% | 12,000 |
| 2023/05/30 | 3,190 | 3,205 | 3,165 | 3,205 | ±0 | ±0% | 10,400 |
| 2023/05/29 | 3,255 | 3,255 | 3,195 | 3,205 | -5 | -0.2% | 7,900 |
| 2023/05/26 | 3,220 | 3,220 | 3,205 | 3,210 | -10 | -0.3% | 6,800 |
| 2023/05/25 | 3,220 | 3,240 | 3,200 | 3,220 | -10 | -0.3% | 13,200 |
| 2023/05/24 | 3,240 | 3,260 | 3,225 | 3,230 | -10 | -0.3% | 9,600 |
| 2023/05/23 | 3,295 | 3,320 | 3,225 | 3,240 | -80 | -2.4% | 25,200 |
| 2023/05/22 | 3,260 | 3,335 | 3,260 | 3,320 | +30 | +0.9% | 16,800 |
| 2023/05/19 | 3,300 | 3,310 | 3,245 | 3,290 | -10 | -0.3% | 19,300 |
| 2023/05/18 | 3,325 | 3,335 | 3,300 | 3,300 | -25 | -0.8% | 22,800 |
| 2023/05/17 | 3,360 | 3,360 | 3,325 | 3,325 | -35 | -1% | 16,200 |
| 2023/05/16 | 3,345 | 3,385 | 3,275 | 3,360 | +40 | +1.2% | 28,100 |
| 2023/05/15 | 3,400 | 3,440 | 3,320 | 3,320 | -140 | -4% | 57,500 |
| 2023/05/12 | 3,465 | 3,475 | 3,440 | 3,460 | -5 | -0.1% | 17,000 |
| 2023/05/11 | 3,405 | 3,465 | 3,405 | 3,465 | +55 | +1.6% | 16,400 |
| 2023/05/10 | 3,400 | 3,480 | 3,380 | 3,410 | +15 | +0.4% | 36,700 |
| 2023/05/09 | 3,315 | 3,395 | 3,315 | 3,395 | +70 | +2.1% | 27,100 |
| 2023/05/08 | 3,250 | 3,325 | 3,245 | 3,325 | +75 | +2.3% | 41,000 |
| 2023/05/02 | 3,280 | 3,280 | 3,225 | 3,250 | -25 | -0.8% | 22,700 |
| 2023/05/01 | 3,280 | 3,280 | 3,225 | 3,275 | +30 | +0.9% | 30,400 |
| 2023/04/28 | 3,270 | 3,275 | 3,235 | 3,245 | -5 | -0.2% | 29,500 |
| 2023/04/27 | 3,235 | 3,250 | 3,215 | 3,250 | -10 | -0.3% | 12,900 |
| 2023/04/26 | 3,250 | 3,275 | 3,230 | 3,260 | +10 | +0.3% | 16,200 |
| 2023/04/25 | 3,255 | 3,280 | 3,235 | 3,250 | -15 | -0.5% | 12,600 |
| 2023/04/24 | 3,235 | 3,270 | 3,225 | 3,265 | +45 | +1.4% | 17,200 |
| 2023/04/21 | 3,220 | 3,240 | 3,195 | 3,220 | +10 | +0.3% | 14,100 |
| 2023/04/20 | 3,215 | 3,225 | 3,205 | 3,210 | -10 | -0.3% | 8,900 |
| 2023/04/19 | 3,190 | 3,230 | 3,190 | 3,220 | +25 | +0.8% | 14,300 |
| 2023/04/18 | 3,250 | 3,255 | 3,190 | 3,195 | -45 | -1.4% | 34,900 |
| 2023/04/17 | 3,150 | 3,275 | 3,150 | 3,240 | +100 | +3.2% | 61,100 |
| 2023/04/14 | 3,120 | 3,145 | 3,085 | 3,140 | +20 | +0.6% | 20,600 |
| 2023/04/13 | 3,035 | 3,130 | 3,035 | 3,120 | +85 | +2.8% | 58,400 |
| 2023/04/12 | 3,060 | 3,060 | 3,035 | 3,035 | -5 | -0.2% | 7,200 |
| 2023/04/11 | 3,045 | 3,060 | 3,030 | 3,040 | +10 | +0.3% | 12,700 |
| 2023/04/10 | 3,005 | 3,045 | 3,005 | 3,030 | +38 | +1.3% | 14,700 |
351～
400
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
