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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,226 | 1,233 | 1,225 | 1,228 | +2 | +0.2% | 6,000 |
| 2008/07/16 | 1,231 | 1,231 | 1,225 | 1,226 | -8 | -0.6% | 4,600 |
| 2008/07/15 | 1,238 | 1,240 | 1,233 | 1,234 | -6 | -0.5% | 3,800 |
| 2008/07/14 | 1,243 | 1,248 | 1,240 | 1,240 | -5 | -0.4% | 4,500 |
| 2008/07/11 | 1,244 | 1,246 | 1,237 | 1,245 | +6 | +0.5% | 3,800 |
| 2008/07/10 | 1,245 | 1,245 | 1,239 | 1,239 | +3 | +0.2% | 5,800 |
| 2008/07/09 | 1,236 | 1,244 | 1,234 | 1,236 | -4 | -0.3% | 2,500 |
| 2008/07/08 | 1,250 | 1,250 | 1,240 | 1,240 | -5 | -0.4% | 5,500 |
| 2008/07/07 | 1,248 | 1,251 | 1,236 | 1,245 | +4 | +0.3% | 7,100 |
| 2008/07/04 | 1,226 | 1,241 | 1,226 | 1,241 | +8 | +0.6% | 4,600 |
| 2008/07/03 | 1,225 | 1,233 | 1,224 | 1,233 | +5 | +0.4% | 1,900 |
| 2008/07/02 | 1,233 | 1,235 | 1,225 | 1,228 | -4 | -0.3% | 4,000 |
| 2008/07/01 | 1,236 | 1,240 | 1,232 | 1,232 | -4 | -0.3% | 1,100 |
| 2008/06/30 | 1,227 | 1,243 | 1,225 | 1,236 | +9 | +0.7% | 4,200 |
| 2008/06/27 | 1,225 | 1,230 | 1,225 | 1,227 | +2 | +0.2% | 6,900 |
| 2008/06/26 | 1,226 | 1,230 | 1,225 | 1,225 | -2 | -0.2% | 4,000 |
| 2008/06/25 | 1,230 | 1,236 | 1,226 | 1,227 | -13 | -1% | 3,900 |
| 2008/06/24 | 1,244 | 1,244 | 1,229 | 1,240 | +16 | +1.3% | 3,900 |
| 2008/06/23 | 1,230 | 1,230 | 1,219 | 1,224 | -9 | -0.7% | 3,700 |
| 2008/06/20 | 1,245 | 1,245 | 1,232 | 1,233 | +1 | +0.1% | 3,700 |
| 2008/06/19 | 1,241 | 1,241 | 1,232 | 1,232 | -10 | -0.8% | 5,700 |
| 2008/06/18 | 1,245 | 1,245 | 1,242 | 1,242 | +2 | +0.2% | 2,000 |
| 2008/06/17 | 1,241 | 1,243 | 1,238 | 1,240 | +7 | +0.6% | 2,100 |
| 2008/06/16 | 1,254 | 1,255 | 1,233 | 1,233 | -7 | -0.6% | 7,400 |
| 2008/06/13 | 1,241 | 1,244 | 1,240 | 1,240 | -7 | -0.6% | 8,600 |
| 2008/06/12 | 1,248 | 1,248 | 1,239 | 1,247 | +9 | +0.7% | 11,000 |
| 2008/06/11 | 1,239 | 1,245 | 1,238 | 1,238 | -4 | -0.3% | 6,200 |
| 2008/06/10 | 1,242 | 1,242 | 1,239 | 1,242 | +3 | +0.2% | 3,000 |
| 2008/06/09 | 1,239 | 1,241 | 1,239 | 1,239 | ±0 | ±0% | 3,400 |
| 2008/06/06 | 1,245 | 1,245 | 1,239 | 1,239 | -5 | -0.4% | 3,300 |
| 2008/06/05 | 1,245 | 1,245 | 1,240 | 1,244 | ±0 | ±0% | 7,400 |
| 2008/06/04 | 1,232 | 1,244 | 1,232 | 1,244 | +13 | +1.1% | 3,300 |
| 2008/06/03 | 1,231 | 1,240 | 1,231 | 1,231 | -9 | -0.7% | 8,100 |
| 2008/06/02 | 1,239 | 1,244 | 1,239 | 1,240 | +1 | +0.1% | 3,200 |
| 2008/05/30 | 1,243 | 1,243 | 1,238 | 1,239 | -3 | -0.2% | 4,200 |
| 2008/05/29 | 1,230 | 1,243 | 1,230 | 1,242 | +11 | +0.9% | 4,000 |
| 2008/05/28 | 1,235 | 1,241 | 1,231 | 1,231 | -9 | -0.7% | 3,400 |
| 2008/05/27 | 1,235 | 1,240 | 1,235 | 1,240 | +3 | +0.2% | 1,800 |
| 2008/05/26 | 1,241 | 1,243 | 1,236 | 1,237 | -4 | -0.3% | 4,300 |
| 2008/05/23 | 1,247 | 1,247 | 1,241 | 1,241 | -6 | -0.5% | 3,000 |
| 2008/05/22 | 1,242 | 1,247 | 1,240 | 1,247 | +4 | +0.3% | 3,900 |
| 2008/05/21 | 1,248 | 1,248 | 1,242 | 1,243 | ±0 | ±0% | 2,500 |
| 2008/05/20 | 1,247 | 1,247 | 1,243 | 1,243 | -7 | -0.6% | 2,700 |
| 2008/05/19 | 1,254 | 1,254 | 1,245 | 1,250 | -2 | -0.2% | 6,500 |
| 2008/05/16 | 1,257 | 1,257 | 1,252 | 1,252 | +3 | +0.2% | 4,500 |
| 2008/05/15 | 1,255 | 1,255 | 1,248 | 1,249 | +2 | +0.2% | 4,900 |
| 2008/05/14 | 1,253 | 1,253 | 1,247 | 1,247 | +4 | +0.3% | 4,800 |
| 2008/05/13 | 1,243 | 1,245 | 1,241 | 1,243 | -3 | -0.2% | 3,700 |
| 2008/05/12 | 1,250 | 1,250 | 1,241 | 1,246 | -9 | -0.7% | 7,200 |
| 2008/05/09 | 1,257 | 1,259 | 1,254 | 1,255 | ±0 | ±0% | 1,900 |
4001～
4050
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
