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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 1,254 | 1,260 | 1,254 | 1,255 | +1 | +0.1% | 5,700 |
| 2008/05/07 | 1,258 | 1,258 | 1,247 | 1,254 | +8 | +0.6% | 7,200 |
| 2008/05/02 | 1,246 | 1,247 | 1,244 | 1,246 | +1 | +0.1% | 4,800 |
| 2008/05/01 | 1,245 | 1,250 | 1,245 | 1,245 | ±0 | ±0% | 4,100 |
| 2008/04/30 | 1,248 | 1,249 | 1,242 | 1,245 | +1 | +0.1% | 3,600 |
| 2008/04/28 | 1,244 | 1,244 | 1,234 | 1,244 | -5 | -0.4% | 8,400 |
| 2008/04/25 | 1,242 | 1,249 | 1,242 | 1,249 | +6 | +0.5% | 3,100 |
| 2008/04/24 | 1,247 | 1,247 | 1,243 | 1,243 | -3 | -0.2% | 2,400 |
| 2008/04/23 | 1,246 | 1,248 | 1,246 | 1,246 | -1 | -0.1% | 3,000 |
| 2008/04/22 | 1,249 | 1,249 | 1,241 | 1,247 | -2 | -0.2% | 3,000 |
| 2008/04/21 | 1,243 | 1,249 | 1,241 | 1,249 | +6 | +0.5% | 2,700 |
| 2008/04/18 | 1,237 | 1,243 | 1,237 | 1,243 | +4 | +0.3% | 2,500 |
| 2008/04/17 | 1,249 | 1,249 | 1,238 | 1,239 | -2 | -0.2% | 4,100 |
| 2008/04/16 | 1,241 | 1,246 | 1,240 | 1,241 | -2 | -0.2% | 1,900 |
| 2008/04/15 | 1,245 | 1,249 | 1,241 | 1,243 | +1 | +0.1% | 2,300 |
| 2008/04/14 | 1,259 | 1,259 | 1,241 | 1,242 | -9 | -0.7% | 4,900 |
| 2008/04/11 | 1,251 | 1,251 | 1,242 | 1,251 | +5 | +0.4% | 3,400 |
| 2008/04/10 | 1,246 | 1,252 | 1,241 | 1,246 | -4 | -0.3% | 3,900 |
| 2008/04/09 | 1,257 | 1,257 | 1,250 | 1,250 | -8 | -0.6% | 3,000 |
| 2008/04/08 | 1,258 | 1,258 | 1,256 | 1,258 | -1 | -0.1% | 1,800 |
| 2008/04/07 | 1,259 | 1,260 | 1,254 | 1,259 | +1 | +0.1% | 5,900 |
| 2008/04/04 | 1,252 | 1,258 | 1,251 | 1,258 | ±0 | ±0% | 2,500 |
| 2008/04/03 | 1,252 | 1,259 | 1,252 | 1,258 | ±0 | ±0% | 4,300 |
| 2008/04/02 | 1,261 | 1,265 | 1,251 | 1,258 | -2 | -0.2% | 7,000 |
| 2008/04/01 | 1,260 | 1,260 | 1,242 | 1,260 | ±0 | ±0% | 4,600 |
| 2008/03/31 | 1,261 | 1,264 | 1,250 | 1,260 | -1 | -0.1% | 4,500 |
| 2008/03/28 | 1,261 | 1,261 | 1,260 | 1,261 | ±0 | ±0% | 4,300 |
| 2008/03/27 | 1,257 | 1,270 | 1,252 | 1,261 | +9 | +0.7% | 4,300 |
| 2008/03/26 | 1,233 | 1,253 | 1,233 | 1,252 | -27 | -2.1% | 25,500 |
| 2008/03/25 | 1,283 | 1,284 | 1,278 | 1,279 | +3 | +0.2% | 58,600 |
| 2008/03/24 | 1,275 | 1,280 | 1,275 | 1,276 | +2 | +0.2% | 24,100 |
| 2008/03/21 | 1,270 | 1,275 | 1,267 | 1,274 | +14 | +1.1% | 13,400 |
| 2008/03/19 | 1,270 | 1,270 | 1,254 | 1,260 | +3 | +0.2% | 4,700 |
| 2008/03/18 | 1,252 | 1,270 | 1,252 | 1,257 | +3 | +0.2% | 4,700 |
| 2008/03/17 | 1,249 | 1,256 | 1,246 | 1,254 | +4 | +0.3% | 5,200 |
| 2008/03/14 | 1,273 | 1,273 | 1,246 | 1,250 | -14 | -1.1% | 16,600 |
| 2008/03/13 | 1,266 | 1,276 | 1,263 | 1,264 | -2 | -0.2% | 5,800 |
| 2008/03/12 | 1,270 | 1,278 | 1,264 | 1,266 | +3 | +0.2% | 6,900 |
| 2008/03/11 | 1,269 | 1,271 | 1,260 | 1,263 | -3 | -0.2% | 4,600 |
| 2008/03/10 | 1,270 | 1,270 | 1,262 | 1,266 | -2 | -0.2% | 3,100 |
| 2008/03/07 | 1,250 | 1,274 | 1,250 | 1,268 | +10 | +0.8% | 5,800 |
| 2008/03/06 | 1,245 | 1,277 | 1,245 | 1,258 | +2 | +0.2% | 6,400 |
| 2008/03/05 | 1,265 | 1,265 | 1,246 | 1,256 | +6 | +0.5% | 8,200 |
| 2008/03/04 | 1,247 | 1,264 | 1,247 | 1,250 | +6 | +0.5% | 7,100 |
| 2008/03/03 | 1,242 | 1,247 | 1,240 | 1,244 | -2 | -0.2% | 7,400 |
| 2008/02/29 | 1,242 | 1,249 | 1,240 | 1,246 | +2 | +0.2% | 8,100 |
| 2008/02/28 | 1,248 | 1,250 | 1,242 | 1,244 | -9 | -0.7% | 8,100 |
| 2008/02/27 | 1,257 | 1,259 | 1,246 | 1,253 | +7 | +0.6% | 9,500 |
| 2008/02/26 | 1,268 | 1,270 | 1,246 | 1,246 | -20 | -1.6% | 13,900 |
| 2008/02/25 | 1,285 | 1,285 | 1,266 | 1,266 | -9 | -0.7% | 12,900 |
4051～
4100
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
