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 |
|---|---|---|---|---|---|---|---|
| 2008/11/17 | 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 |
| 2008/09/30 | 1,190 | 1,200 | 1,177 | 1,194 | -26 | -2.1% | 11,900 |
| 2008/09/29 | 1,197 | 1,224 | 1,197 | 1,220 | +3 | +0.2% | 8,500 |
| 2008/09/26 | 1,234 | 1,234 | 1,211 | 1,217 | -17 | -1.4% | 16,700 |
| 2008/09/25 | 1,226 | 1,236 | 1,225 | 1,234 | -13 | -1% | 27,300 |
| 2008/09/24 | 1,236 | 1,247 | 1,236 | 1,247 | +8 | +0.6% | 77,700 |
| 2008/09/22 | 1,245 | 1,245 | 1,239 | 1,239 | -4 | -0.3% | 22,600 |
| 2008/09/19 | 1,242 | 1,243 | 1,239 | 1,243 | +6 | +0.5% | 12,100 |
| 2008/09/18 | 1,236 | 1,240 | 1,235 | 1,237 | -2 | -0.2% | 8,900 |
| 2008/09/17 | 1,243 | 1,245 | 1,239 | 1,239 | -1 | -0.1% | 7,500 |
| 2008/09/16 | 1,235 | 1,240 | 1,235 | 1,240 | -4 | -0.3% | 8,600 |
| 2008/09/12 | 1,235 | 1,245 | 1,235 | 1,244 | +5 | +0.4% | 9,600 |
| 2008/09/11 | 1,249 | 1,249 | 1,239 | 1,239 | ±0 | ±0% | 6,600 |
| 2008/09/10 | 1,242 | 1,245 | 1,235 | 1,239 | -4 | -0.3% | 9,600 |
| 2008/09/09 | 1,247 | 1,247 | 1,242 | 1,243 | ±0 | ±0% | 6,200 |
| 2008/09/08 | 1,237 | 1,244 | 1,237 | 1,243 | +7 | +0.6% | 5,400 |
| 2008/09/05 | 1,236 | 1,239 | 1,233 | 1,236 | -5 | -0.4% | 6,900 |
| 2008/09/04 | 1,239 | 1,241 | 1,237 | 1,241 | +3 | +0.2% | 8,700 |
| 2008/09/03 | 1,240 | 1,240 | 1,237 | 1,238 | +7 | +0.6% | 4,000 |
4101～
4150
件表示中 / 6802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 | 339,500円 | +7.2% | +3.7% | 2.06% | 12.49倍 | 3.51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 |
| ＶＴＨＤ | 49,400円 | +5.2% | +18.2% | 4.86% | 8.20倍 | 0.81倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| ミニストップ | 205,600円 | +10.9% | - | 0.97% | 853.11倍 | 1.83倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
| サンマルクＨＤ | 257,200円 | +14.3% | +14.6% | 2.02% | 27.56倍 | 1.79倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| ＧセブンＨＤ | 133,700円 | +7.4% | +15.2% | 2.99% | 10.25倍 | 1.79倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
市場注目の銘柄
チャート関連のコラム
