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 |
|---|---|---|---|---|---|---|---|
| 2008/01/24 | 1,235 | 1,265 | 1,235 | 1,252 | +19 | +1.5% | 6,400 |
| 2008/01/23 | 1,226 | 1,235 | 1,225 | 1,233 | +3 | +0.2% | 6,100 |
| 2008/01/22 | 1,240 | 1,247 | 1,229 | 1,230 | -21 | -1.7% | 10,200 |
| 2008/01/21 | 1,250 | 1,269 | 1,246 | 1,251 | -5 | -0.4% | 7,700 |
| 2008/01/18 | 1,250 | 1,260 | 1,250 | 1,256 | -4 | -0.3% | 3,700 |
| 2008/01/17 | 1,235 | 1,269 | 1,235 | 1,260 | +11 | +0.9% | 6,800 |
| 2008/01/16 | 1,255 | 1,264 | 1,249 | 1,249 | -14 | -1.1% | 12,500 |
| 2008/01/15 | 1,299 | 1,299 | 1,263 | 1,263 | -22 | -1.7% | 10,100 |
| 2008/01/11 | 1,299 | 1,299 | 1,281 | 1,285 | +6 | +0.5% | 9,300 |
| 2008/01/10 | 1,273 | 1,280 | 1,270 | 1,279 | +3 | +0.2% | 3,000 |
| 2008/01/09 | 1,260 | 1,277 | 1,260 | 1,276 | +14 | +1.1% | 7,200 |
| 2008/01/08 | 1,270 | 1,274 | 1,260 | 1,262 | +2 | +0.2% | 7,700 |
| 2008/01/07 | 1,263 | 1,280 | 1,260 | 1,260 | -3 | -0.2% | 10,500 |
| 2008/01/04 | 1,280 | 1,280 | 1,263 | 1,263 | -17 | -1.3% | 6,900 |
| 2007/12/28 | 1,288 | 1,288 | 1,280 | 1,280 | -8 | -0.6% | 3,100 |
| 2007/12/27 | 1,295 | 1,295 | 1,288 | 1,288 | -3 | -0.2% | 4,500 |
| 2007/12/26 | 1,287 | 1,292 | 1,287 | 1,291 | +4 | +0.3% | 2,400 |
| 2007/12/25 | 1,284 | 1,290 | 1,282 | 1,287 | +1 | +0.1% | 2,500 |
| 2007/12/21 | 1,295 | 1,295 | 1,283 | 1,286 | +2 | +0.2% | 4,700 |
| 2007/12/20 | 1,287 | 1,287 | 1,280 | 1,284 | -10 | -0.8% | 4,500 |
| 2007/12/19 | 1,295 | 1,295 | 1,287 | 1,294 | +4 | +0.3% | 3,000 |
| 2007/12/18 | 1,290 | 1,290 | 1,285 | 1,290 | +2 | +0.2% | 3,800 |
| 2007/12/17 | 1,298 | 1,298 | 1,286 | 1,288 | +2 | +0.2% | 3,200 |
| 2007/12/14 | 1,300 | 1,300 | 1,286 | 1,286 | +3 | +0.2% | 10,800 |
| 2007/12/13 | 1,287 | 1,291 | 1,283 | 1,283 | -8 | -0.6% | 3,700 |
| 2007/12/12 | 1,285 | 1,296 | 1,284 | 1,291 | +5 | +0.4% | 5,700 |
| 2007/12/11 | 1,285 | 1,292 | 1,285 | 1,286 | -4 | -0.3% | 1,300 |
| 2007/12/10 | 1,290 | 1,293 | 1,286 | 1,290 | -3 | -0.2% | 3,100 |
| 2007/12/07 | 1,285 | 1,297 | 1,285 | 1,293 | +8 | +0.6% | 4,500 |
| 2007/12/06 | 1,289 | 1,289 | 1,279 | 1,285 | ±0 | ±0% | 4,000 |
| 2007/12/05 | 1,293 | 1,293 | 1,284 | 1,285 | ±0 | ±0% | 7,300 |
| 2007/12/04 | 1,285 | 1,290 | 1,282 | 1,285 | -1 | -0.1% | 6,100 |
| 2007/12/03 | 1,289 | 1,289 | 1,282 | 1,286 | ±0 | ±0% | 4,600 |
| 2007/11/30 | 1,282 | 1,286 | 1,280 | 1,286 | +4 | +0.3% | 6,900 |
| 2007/11/29 | 1,277 | 1,285 | 1,277 | 1,282 | +2 | +0.2% | 3,600 |
| 2007/11/28 | 1,273 | 1,280 | 1,271 | 1,280 | +7 | +0.5% | 5,000 |
| 2007/11/27 | 1,275 | 1,282 | 1,268 | 1,273 | -8 | -0.6% | 2,900 |
| 2007/11/26 | 1,292 | 1,292 | 1,267 | 1,281 | +8 | +0.6% | 5,600 |
| 2007/11/22 | 1,265 | 1,279 | 1,265 | 1,273 | +6 | +0.5% | 5,300 |
| 2007/11/21 | 1,285 | 1,288 | 1,260 | 1,267 | -8 | -0.6% | 11,200 |
| 2007/11/20 | 1,274 | 1,287 | 1,265 | 1,275 | -18 | -1.4% | 5,100 |
| 2007/11/19 | 1,281 | 1,300 | 1,281 | 1,293 | +12 | +0.9% | 2,300 |
| 2007/11/16 | 1,293 | 1,293 | 1,275 | 1,281 | -17 | -1.3% | 4,400 |
| 2007/11/15 | 1,282 | 1,298 | 1,272 | 1,298 | +13 | +1% | 3,500 |
| 2007/11/14 | 1,273 | 1,291 | 1,268 | 1,285 | +13 | +1% | 6,100 |
| 2007/11/13 | 1,273 | 1,278 | 1,270 | 1,272 | -1 | -0.1% | 5,300 |
| 2007/11/12 | 1,277 | 1,278 | 1,268 | 1,273 | +2 | +0.2% | 6,100 |
| 2007/11/09 | 1,273 | 1,288 | 1,271 | 1,271 | -1 | -0.1% | 5,800 |
| 2007/11/08 | 1,280 | 1,281 | 1,272 | 1,272 | -14 | -1.1% | 7,800 |
| 2007/11/07 | 1,295 | 1,295 | 1,286 | 1,286 | -9 | -0.7% | 2,700 |
4251～
4300
件表示中 / 6750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 | 4.28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 | 1.22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% | 35.63倍 | 9.37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 | 6.74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
