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 |
|---|---|---|---|---|---|---|---|
| 2007/09/21 | 1,332 | 1,340 | 1,310 | 1,310 | -27 | -2% | 80,900 |
| 2007/09/20 | 1,340 | 1,342 | 1,332 | 1,337 | -3 | -0.2% | 18,300 |
| 2007/09/19 | 1,334 | 1,341 | 1,333 | 1,340 | +10 | +0.8% | 14,100 |
| 2007/09/18 | 1,331 | 1,333 | 1,328 | 1,330 | -1 | -0.1% | 10,200 |
| 2007/09/14 | 1,335 | 1,335 | 1,328 | 1,331 | +6 | +0.5% | 10,500 |
| 2007/09/13 | 1,327 | 1,331 | 1,325 | 1,325 | -5 | -0.4% | 3,800 |
| 2007/09/12 | 1,328 | 1,333 | 1,325 | 1,330 | +1 | +0.1% | 5,900 |
| 2007/09/11 | 1,322 | 1,331 | 1,321 | 1,329 | +4 | +0.3% | 4,600 |
| 2007/09/10 | 1,333 | 1,335 | 1,319 | 1,325 | -3 | -0.2% | 13,300 |
| 2007/09/07 | 1,328 | 1,333 | 1,328 | 1,328 | +1 | +0.1% | 6,600 |
| 2007/09/06 | 1,323 | 1,334 | 1,322 | 1,327 | -3 | -0.2% | 7,200 |
| 2007/09/05 | 1,334 | 1,335 | 1,324 | 1,330 | ±0 | ±0% | 11,100 |
| 2007/09/04 | 1,330 | 1,332 | 1,324 | 1,330 | +4 | +0.3% | 6,000 |
| 2007/09/03 | 1,330 | 1,331 | 1,325 | 1,326 | -4 | -0.3% | 11,900 |
| 2007/08/31 | 1,331 | 1,331 | 1,321 | 1,330 | ±0 | ±0% | 6,700 |
| 2007/08/30 | 1,330 | 1,331 | 1,325 | 1,330 | ±0 | ±0% | 4,700 |
| 2007/08/29 | 1,322 | 1,331 | 1,320 | 1,330 | -6 | -0.4% | 3,800 |
| 2007/08/28 | 1,333 | 1,336 | 1,330 | 1,336 | +3 | +0.2% | 7,100 |
| 2007/08/27 | 1,319 | 1,336 | 1,319 | 1,333 | +14 | +1.1% | 4,300 |
| 2007/08/24 | 1,317 | 1,319 | 1,312 | 1,319 | +8 | +0.6% | 2,600 |
| 2007/08/23 | 1,309 | 1,311 | 1,306 | 1,311 | +8 | +0.6% | 1,900 |
| 2007/08/22 | 1,309 | 1,310 | 1,303 | 1,303 | -1 | -0.1% | 3,600 |
| 2007/08/21 | 1,312 | 1,312 | 1,304 | 1,304 | -7 | -0.5% | 5,600 |
| 2007/08/20 | 1,320 | 1,320 | 1,305 | 1,311 | +11 | +0.8% | 4,900 |
| 2007/08/17 | 1,324 | 1,324 | 1,300 | 1,300 | -12 | -0.9% | 10,000 |
| 2007/08/16 | 1,323 | 1,323 | 1,301 | 1,312 | -12 | -0.9% | 8,300 |
| 2007/08/15 | 1,324 | 1,324 | 1,318 | 1,324 | ±0 | ±0% | 4,400 |
| 2007/08/14 | 1,320 | 1,325 | 1,320 | 1,324 | +2 | +0.2% | 5,500 |
| 2007/08/13 | 1,321 | 1,323 | 1,320 | 1,322 | ±0 | ±0% | 2,500 |
| 2007/08/10 | 1,320 | 1,328 | 1,317 | 1,322 | -3 | -0.2% | 3,600 |
| 2007/08/09 | 1,336 | 1,337 | 1,325 | 1,325 | -2 | -0.2% | 7,100 |
| 2007/08/08 | 1,331 | 1,336 | 1,326 | 1,327 | -3 | -0.2% | 6,200 |
| 2007/08/07 | 1,334 | 1,334 | 1,330 | 1,330 | +1 | +0.1% | 2,600 |
| 2007/08/06 | 1,336 | 1,336 | 1,326 | 1,329 | +2 | +0.2% | 7,800 |
| 2007/08/03 | 1,325 | 1,327 | 1,318 | 1,327 | +7 | +0.5% | 5,300 |
| 2007/08/02 | 1,311 | 1,323 | 1,311 | 1,320 | +6 | +0.5% | 4,600 |
| 2007/08/01 | 1,329 | 1,329 | 1,313 | 1,314 | -10 | -0.8% | 4,900 |
| 2007/07/31 | 1,335 | 1,335 | 1,317 | 1,324 | +8 | +0.6% | 4,800 |
| 2007/07/30 | 1,300 | 1,317 | 1,300 | 1,316 | +12 | +0.9% | 3,700 |
| 2007/07/27 | 1,310 | 1,310 | 1,302 | 1,304 | -6 | -0.5% | 6,100 |
| 2007/07/26 | 1,313 | 1,317 | 1,310 | 1,310 | -3 | -0.2% | 2,800 |
| 2007/07/25 | 1,318 | 1,320 | 1,311 | 1,313 | -10 | -0.8% | 6,100 |
| 2007/07/24 | 1,329 | 1,329 | 1,319 | 1,323 | +13 | +1% | 5,400 |
| 2007/07/23 | 1,316 | 1,316 | 1,310 | 1,310 | -7 | -0.5% | 3,900 |
| 2007/07/20 | 1,315 | 1,320 | 1,315 | 1,317 | +2 | +0.2% | 4,200 |
| 2007/07/19 | 1,309 | 1,316 | 1,309 | 1,315 | +11 | +0.8% | 4,500 |
| 2007/07/18 | 1,310 | 1,310 | 1,300 | 1,304 | -4 | -0.3% | 12,200 |
| 2007/07/17 | 1,319 | 1,320 | 1,306 | 1,308 | -5 | -0.4% | 10,200 |
| 2007/07/13 | 1,314 | 1,319 | 1,313 | 1,313 | -2 | -0.2% | 3,700 |
| 2007/07/12 | 1,322 | 1,327 | 1,314 | 1,315 | -4 | -0.3% | 7,900 |
4201～
4250
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
