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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 3,130 | 3,130 | 3,055 | 3,060 | -95 | -3% | 92,400 |
| 2023/12/26 | 3,140 | 3,180 | 3,080 | 3,155 | +15 | +0.5% | 51,400 |
| 2023/12/25 | 3,215 | 3,225 | 3,115 | 3,140 | -90 | -2.8% | 41,000 |
| 2023/12/22 | 3,160 | 3,240 | 3,160 | 3,230 | +70 | +2.2% | 70,900 |
| 2023/12/21 | 3,105 | 3,180 | 3,100 | 3,160 | +10 | +0.3% | 46,500 |
| 2023/12/20 | 3,170 | 3,245 | 3,145 | 3,150 | -15 | -0.5% | 44,600 |
| 2023/12/19 | 3,105 | 3,165 | 3,075 | 3,165 | +50 | +1.6% | 47,100 |
| 2023/12/18 | 3,165 | 3,180 | 3,085 | 3,115 | -70 | -2.2% | 57,300 |
| 2023/12/15 | 3,240 | 3,260 | 3,185 | 3,185 | -60 | -1.8% | 61,900 |
| 2023/12/14 | 3,330 | 3,335 | 3,205 | 3,245 | -50 | -1.5% | 62,000 |
| 2023/12/13 | 3,335 | 3,440 | 3,290 | 3,295 | -20 | -0.6% | 91,300 |
| 2023/12/12 | 3,370 | 3,375 | 3,310 | 3,315 | -35 | -1% | 73,100 |
| 2023/12/11 | 3,310 | 3,380 | 3,285 | 3,350 | +50 | +1.5% | 64,100 |
| 2023/12/08 | 3,275 | 3,335 | 3,245 | 3,300 | -30 | -0.9% | 59,000 |
| 2023/12/07 | 3,345 | 3,370 | 3,255 | 3,330 | -55 | -1.6% | 78,700 |
| 2023/12/06 | 3,215 | 3,405 | 3,215 | 3,385 | +180 | +5.6% | 94,700 |
| 2023/12/05 | 3,220 | 3,250 | 3,185 | 3,205 | -20 | -0.6% | 74,900 |
| 2023/12/04 | 3,145 | 3,250 | 3,140 | 3,225 | +80 | +2.5% | 66,800 |
| 2023/12/01 | 3,190 | 3,220 | 3,110 | 3,145 | -45 | -1.4% | 87,100 |
| 2023/11/30 | 3,225 | 3,250 | 3,135 | 3,190 | -60 | -1.8% | 91,700 |
| 2023/11/29 | 3,315 | 3,365 | 3,245 | 3,250 | -50 | -1.5% | 53,000 |
| 2023/11/28 | 3,270 | 3,350 | 3,260 | 3,300 | +45 | +1.4% | 70,200 |
| 2023/11/27 | 3,240 | 3,285 | 3,220 | 3,255 | +50 | +1.6% | 105,900 |
| 2023/11/24 | 3,270 | 3,270 | 3,165 | 3,205 | -40 | -1.2% | 88,700 |
| 2023/11/22 | 3,270 | 3,300 | 3,190 | 3,245 | -25 | -0.8% | 95,300 |
| 2023/11/21 | 3,300 | 3,310 | 3,240 | 3,270 | -35 | -1.1% | 88,300 |
| 2023/11/20 | 3,315 | 3,375 | 3,280 | 3,305 | -30 | -0.9% | 58,300 |
| 2023/11/17 | 3,420 | 3,445 | 3,280 | 3,335 | -95 | -2.8% | 159,400 |
| 2023/11/16 | 3,540 | 3,540 | 3,390 | 3,430 | -145 | -4.1% | 117,000 |
| 2023/11/15 | 3,465 | 3,640 | 3,465 | 3,575 | +125 | +3.6% | 118,500 |
| 2023/11/14 | 3,455 | 3,505 | 3,400 | 3,450 | -5 | -0.1% | 55,900 |
| 2023/11/13 | 3,410 | 3,525 | 3,405 | 3,455 | +5 | +0.1% | 83,100 |
| 2023/11/10 | 3,385 | 3,455 | 3,325 | 3,450 | +60 | +1.8% | 82,400 |
| 2023/11/09 | 3,475 | 3,510 | 3,330 | 3,390 | -155 | -4.4% | 133,300 |
| 2023/11/08 | 3,555 | 3,600 | 3,440 | 3,545 | -25 | -0.7% | 133,800 |
| 2023/11/07 | 3,495 | 3,575 | 3,435 | 3,570 | +40 | +1.1% | 154,900 |
| 2023/11/06 | 3,370 | 3,555 | 3,295 | 3,530 | +120 | +3.5% | 254,500 |
| 2023/11/02 | 3,290 | 3,500 | 3,290 | 3,410 | +290 | +9.3% | 619,300 |
| 2023/11/01 | 3,080 | 3,120 | 3,050 | 3,120 | +503 | +19.2% | 454,500 |
| 2023/10/31 | 2,465 | 2,622 | 2,414 | 2,617 | +151 | +6.1% | 126,100 |
| 2023/10/30 | 2,550 | 2,569 | 2,452 | 2,466 | -2,704 | -52.3% | 96,900 |
| 2023/10/27 | 5,070 | 5,170 | 5,040 | 5,170 | +100 | +2% | 24,700 |
| 2023/10/26 | 5,130 | 5,130 | 4,995 | 5,070 | -30 | -0.6% | 21,400 |
| 2023/10/25 | 5,080 | 5,170 | 5,040 | 5,100 | +40 | +0.8% | 23,800 |
| 2023/10/24 | 4,995 | 5,070 | 4,945 | 5,060 | +120 | +2.4% | 40,500 |
| 2023/10/23 | 5,110 | 5,110 | 4,920 | 4,940 | -180 | -3.5% | 38,100 |
| 2023/10/20 | 5,050 | 5,130 | 5,050 | 5,120 | +20 | +0.4% | 20,400 |
| 2023/10/19 | 5,080 | 5,200 | 5,040 | 5,100 | -40 | -0.8% | 24,900 |
| 2023/10/18 | 5,030 | 5,140 | 4,975 | 5,140 | +120 | +2.4% | 32,100 |
| 2023/10/17 | 5,100 | 5,170 | 5,010 | 5,020 | -50 | -1% | 24,400 |
351～
400
件表示中 / 6749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 | 417,500円 | +7.2% | +3.7% | 1.68% | 15.36倍 | 4.32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 |
| コジマ | 105,600円 | +3.3% | +18.5% | 1.70% | 15.85倍 | 1.21倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| ギフトＨＤ | 376,500円 | +26.4% | +21.8% | 0.58% | 34.23倍 | 8.99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 |
| カッパ・クリエ | 147,100円 | +9.4% | +30.8% | 0.34% | 50.24倍 | 6.69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 |
| クオールＨＤ | 186,500円 | +6.1% | +12.8% | 2.47% | 10.01倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
