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 |
|---|---|---|---|---|---|---|---|
| 2008/04/08 | 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 |
| 2008/02/22 | 1,283 | 1,284 | 1,275 | 1,275 | -10 | -0.8% | 7,100 |
| 2008/02/21 | 1,281 | 1,285 | 1,280 | 1,285 | +4 | +0.3% | 3,200 |
| 2008/02/20 | 1,285 | 1,285 | 1,279 | 1,281 | -3 | -0.2% | 6,900 |
| 2008/02/19 | 1,278 | 1,285 | 1,278 | 1,284 | +5 | +0.4% | 4,700 |
| 2008/02/18 | 1,284 | 1,285 | 1,279 | 1,279 | ±0 | ±0% | 4,700 |
| 2008/02/15 | 1,282 | 1,285 | 1,277 | 1,279 | -3 | -0.2% | 7,200 |
| 2008/02/14 | 1,284 | 1,285 | 1,281 | 1,282 | +2 | +0.2% | 3,300 |
| 2008/02/13 | 1,281 | 1,284 | 1,278 | 1,280 | -1 | -0.1% | 3,800 |
| 2008/02/12 | 1,278 | 1,282 | 1,276 | 1,281 | -1 | -0.1% | 900 |
| 2008/02/08 | 1,284 | 1,285 | 1,270 | 1,282 | -2 | -0.2% | 6,100 |
| 2008/02/07 | 1,285 | 1,285 | 1,275 | 1,284 | +8 | +0.6% | 5,200 |
| 2008/02/06 | 1,284 | 1,285 | 1,273 | 1,276 | -9 | -0.7% | 5,800 |
| 2008/02/05 | 1,285 | 1,285 | 1,282 | 1,285 | ±0 | ±0% | 6,300 |
| 2008/02/04 | 1,284 | 1,285 | 1,281 | 1,285 | ±0 | ±0% | 4,400 |
| 2008/02/01 | 1,284 | 1,285 | 1,277 | 1,285 | +2 | +0.2% | 3,300 |
| 2008/01/31 | 1,280 | 1,283 | 1,275 | 1,283 | +9 | +0.7% | 5,900 |
| 2008/01/30 | 1,282 | 1,282 | 1,272 | 1,274 | -5 | -0.4% | 3,300 |
| 2008/01/29 | 1,269 | 1,280 | 1,269 | 1,279 | +11 | +0.9% | 3,000 |
| 2008/01/28 | 1,279 | 1,282 | 1,268 | 1,268 | +8 | +0.6% | 3,800 |
4201～
4250
件表示中 / 6751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 | 414,000円 | +7.2% | +3.7% | 1.69% | 15.23倍 | 4.29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 | 106,000円 | +3.3% | +18.5% | 1.70% | 15.91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 | 392,000円 | +26.4% | +21.8% | 0.56% | 35.64倍 | 9.36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 | 148,300円 | +9.4% | +30.8% | 0.34% | 50.65倍 | 6.75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 | 183,200円 | +6.1% | +12.8% | 2.51% | 9.83倍 | 1.20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
